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
61.736,10 +139,57 (+0,23%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:585.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00585000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 84.56 | 83.55 | 86.95 | +21.84 | +34.82% | 5 | 220 | 61.33% |
| NFLX240628C00585000 | 2024-06-13 3:14PM EDT | 2024-06-28 | 69.67 | 84.40 | 87.65 | 0.00 | - | 1 | 6 | 56.46% |
| NFLX240705C00585000 | 2024-06-04 11:52AM EDT | 2024-07-05 | 53.95 | 85.40 | 87.95 | 0.00 | - | 1 | 3 | 46.64% |
| NFLX240712C00585000 | 2024-06-14 2:27PM EDT | 2024-07-12 | 92.39 | 85.90 | 89.15 | +25.69 | +38.52% | 11 | 20 | 43.70% |
| NFLX240719C00585000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 93.82 | 92.60 | 95.10 | +14.17 | +17.79% | 4 | 189 | 51.61% |
| NFLX240726C00585000 | 2024-06-12 2:20PM EDT | 2024-07-26 | 75.40 | 93.20 | 96.75 | 0.00 | - | - | 5 | 49.79% |
| NFLX240816C00585000 | 2024-06-13 9:38AM EDT | 2024-08-16 | 78.55 | 98.70 | 101.00 | 0.00 | - | 1 | 5 | 46.01% |
| NFLX241220C00585000 | 2024-06-12 11:33AM EDT | 2024-12-20 | 110.70 | 125.30 | 128.35 | 0.00 | - | 2 | 30 | 44.29% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00585000 | 2024-06-14 12:43PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.39 | -0.08 | -40.00% | 231 | 820 | 53.27% |
| NFLX240628P00585000 | 2024-06-14 1:50PM EDT | 2024-06-28 | 0.40 | 0.02 | 0.61 | -0.20 | -33.33% | 9 | 141 | 39.01% |
| NFLX240705P00585000 | 2024-06-14 2:25PM EDT | 2024-07-05 | 0.47 | 0.31 | 0.82 | -0.44 | -48.35% | 16 | 79 | 33.22% |
| NFLX240712P00585000 | 2024-06-14 2:25PM EDT | 2024-07-12 | 1.18 | 1.00 | 1.57 | -0.27 | -18.62% | 16 | 95 | 32.68% |
| NFLX240719P00585000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 6.30 | 5.70 | 6.65 | -1.35 | -17.65% | 37 | 452 | 43.35% |
| NFLX240726P00585000 | 2024-06-14 2:45PM EDT | 2024-07-26 | 7.01 | 5.95 | 9.50 | -3.19 | -31.27% | 32 | 13 | 44.86% |
| NFLX240816P00585000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 9.86 | 9.55 | 10.05 | -2.67 | -21.31% | 6 | 244 | 37.28% |
| NFLX241220P00585000 | 2024-06-14 10:51AM EDT | 2024-12-20 | 25.70 | 24.85 | 26.40 | -4.31 | -14.36% | 17 | 41 | 33.15% |
