Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.781,64 +72,00 (+0,12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:575.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00575000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 95.11 | 93.55 | 96.90 | +16.69 | +21.28% | 4 | 237 | 67.33% |
| NFLX240628C00575000 | 2024-06-14 2:20PM EDT | 2024-06-28 | 98.75 | 94.30 | 97.65 | +33.70 | +51.81% | 5 | 11 | 51.99% |
| NFLX240705C00575000 | 2024-06-10 3:14PM EDT | 2024-07-05 | 72.65 | 95.20 | 97.70 | 0.00 | - | 1 | 3 | 50.02% |
| NFLX240719C00575000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 102.14 | 101.25 | 103.85 | +14.34 | +16.33% | 11 | 246 | 50.50% |
| NFLX240816C00575000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 107.54 | 107.20 | 109.15 | +21.24 | +24.61% | 1 | 24 | 46.95% |
| NFLX240920C00575000 | 2024-06-10 2:58PM EDT | 2024-09-20 | 92.66 | 113.25 | 115.85 | 0.00 | - | 3 | 145 | 44.38% |
| NFLX241220C00575000 | 2024-06-14 12:24PM EDT | 2024-12-20 | 134.95 | 132.45 | 134.25 | +31.20 | +30.07% | 2 | 13 | 44.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00575000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.20 | 0.00 | - | 29 | 844 | 50.39% |
| NFLX240628P00575000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 0.38 | 0.00 | 0.38 | -0.02 | -5.00% | 14 | 145 | 39.94% |
| NFLX240705P00575000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 0.46 | 0.33 | 0.64 | -0.34 | -42.50% | 12 | 101 | 35.08% |
| NFLX240712P00575000 | 2024-06-12 10:35AM EDT | 2024-07-12 | 0.68 | 0.40 | 1.36 | -0.59 | -46.46% | 1 | 74 | 34.88% |
| NFLX240719P00575000 | 2024-06-14 2:50PM EDT | 2024-07-19 | 4.90 | 4.40 | 5.30 | -1.70 | -25.76% | 40 | 551 | 43.85% |
| NFLX240726P00575000 | 2024-06-14 2:45PM EDT | 2024-07-26 | 5.67 | 5.50 | 6.60 | -2.34 | -29.21% | 40 | 2 | 42.80% |
| NFLX240816P00575000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 8.15 | 7.90 | 8.30 | -1.90 | -18.91% | 50 | 70 | 37.61% |
| NFLX240920P00575000 | 2024-06-14 12:18PM EDT | 2024-09-20 | 11.10 | 10.80 | 11.30 | -3.20 | -22.38% | 9 | 267 | 33.70% |
| NFLX241220P00575000 | 2024-06-14 10:39AM EDT | 2024-12-20 | 23.10 | 22.30 | 23.30 | -2.70 | -10.47% | 3 | 113 | 33.18% |
