Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.276,69 +249,46 (+0,40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:560.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00560000 | 2024-05-31 1:42PM EDT | 2024-06-07 | 74.28 | 78.10 | 86.00 | -28.18 | -27.50% | 6 | 38 | 50.85% |
| NFLX240614C00560000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 82.98 | 79.00 | 87.80 | -20.22 | -19.59% | 3 | 6 | 67.30% |
| NFLX240621C00560000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 84.00 | 79.90 | 87.20 | -9.64 | -10.29% | 3 | 543 | 53.13% |
| NFLX240628C00560000 | 2024-05-31 10:54AM EDT | 2024-06-28 | 77.14 | 81.20 | 89.50 | -5.96 | -7.17% | 1 | 13 | 51.78% |
| NFLX240719C00560000 | 2024-05-31 2:59PM EDT | 2024-07-19 | 85.90 | 88.70 | 93.95 | -15.83 | -15.56% | 3 | 790 | 46.57% |
| NFLX240816C00560000 | 2024-05-31 12:00PM EDT | 2024-08-16 | 89.75 | 97.05 | 99.50 | +7.65 | +9.32% | 1 | 1 | 43.79% |
| NFLX240920C00560000 | 2024-05-31 11:13AM EDT | 2024-09-20 | 95.53 | 103.05 | 105.55 | -26.67 | -21.82% | 4 | 176 | 41.91% |
| NFLX241018C00560000 | 2024-05-31 11:08AM EDT | 2024-10-18 | 103.82 | 110.50 | 113.40 | +3.01 | +2.99% | 1 | 21 | 43.67% |
| NFLX241220C00560000 | 2024-05-31 12:15PM EDT | 2024-12-20 | 116.05 | 121.90 | 126.60 | -24.16 | -17.23% | 3 | 77 | 44.56% |
| NFLX250117C00560000 | 2024-05-30 3:24PM EDT | 2025-01-17 | 134.00 | 127.65 | 131.05 | 0.00 | - | 2 | 967 | 44.34% |
| NFLX250321C00560000 | 2024-05-21 10:28AM EDT | 2025-03-21 | 145.00 | 139.40 | 145.00 | 0.00 | - | 1 | 6 | 46.36% |
| NFLX250620C00560000 | 2024-05-14 1:31PM EDT | 2025-06-20 | 135.49 | 153.30 | 157.85 | 0.00 | - | 1 | 61 | 46.13% |
| NFLX251219C00560000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 157.73 | 179.60 | 183.95 | 0.00 | - | 1 | 87 | 47.38% |
| NFLX260116C00560000 | 2024-05-31 12:56PM EDT | 2026-01-16 | 178.69 | 183.75 | 187.25 | +11.76 | +7.04% | 35 | 66 | 47.42% |
| NFLX261218C00560000 | 2024-05-28 3:35PM EDT | 2026-12-18 | 227.81 | 218.00 | 227.00 | 0.00 | - | 1 | 69 | 49.18% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00560000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.45 | -0.01 | -9.09% | 111 | 201 | 51.27% |
| NFLX240614P00560000 | 2024-05-31 12:38PM EDT | 2024-06-14 | 0.70 | 0.22 | 0.71 | +0.39 | +125.81% | 22 | 102 | 39.26% |
| NFLX240621P00560000 | 2024-05-31 3:39PM EDT | 2024-06-21 | 0.89 | 0.68 | 0.86 | +0.27 | +43.55% | 91 | 890 | 33.24% |
| NFLX240628P00560000 | 2024-05-31 11:15AM EDT | 2024-06-28 | 1.50 | 0.81 | 1.38 | +0.56 | +59.57% | 5 | 539 | 31.73% |
| NFLX240705P00560000 | 2024-05-31 12:38PM EDT | 2024-07-05 | 2.23 | 1.19 | 1.95 | +0.86 | +62.77% | 4 | 34 | 30.71% |
| NFLX240719P00560000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 6.40 | 5.70 | 6.65 | +1.15 | +21.90% | 26 | 578 | 36.88% |
| NFLX240816P00560000 | 2024-05-30 10:35AM EDT | 2024-08-16 | 11.75 | 9.55 | 10.20 | +3.41 | +40.89% | 2 | 47 | 34.42% |
| NFLX240920P00560000 | 2024-05-29 2:19PM EDT | 2024-09-20 | 10.20 | 12.30 | 13.85 | 0.00 | - | 33 | 155 | 32.37% |
| NFLX241018P00560000 | 2024-05-29 11:36AM EDT | 2024-10-18 | 14.75 | 17.35 | 20.10 | 0.00 | - | 22 | 71 | 34.36% |
| NFLX241220P00560000 | 2024-05-29 9:58AM EDT | 2024-12-20 | 22.58 | 23.25 | 26.15 | 0.00 | - | 2 | 192 | 32.62% |
| NFLX250117P00560000 | 2024-05-31 12:55PM EDT | 2025-01-17 | 31.15 | 27.10 | 28.85 | +6.31 | +25.40% | 4 | 498 | 32.24% |
| NFLX250321P00560000 | 2024-05-21 1:27PM EDT | 2025-03-21 | 35.00 | 34.10 | 38.20 | 0.00 | - | 6 | 50 | 33.54% |
| NFLX250620P00560000 | 2024-05-31 11:52AM EDT | 2025-06-20 | 47.26 | 43.60 | 46.45 | +3.38 | +7.70% | 1 | 301 | 33.04% |
| NFLX251219P00560000 | 2024-05-29 2:27PM EDT | 2025-12-19 | 54.05 | 57.75 | 61.35 | 0.00 | - | 2 | 86 | 32.67% |
| NFLX260116P00560000 | 2024-05-29 3:18PM EDT | 2026-01-16 | 57.90 | 59.25 | 65.00 | 0.00 | - | 50 | 158 | 33.18% |
| NFLX261218P00560000 | 2024-05-31 12:41PM EDT | 2026-12-18 | 83.00 | 75.00 | 84.00 | +3.00 | +3.75% | 1 | 76 | 31.87% |
