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
61.846,24 +150,42 (+0,24%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:595.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00595000 | 2024-06-14 11:56AM EDT | 2024-06-21 | 76.65 | 73.60 | 77.00 | +22.54 | +41.66% | 1 | 236 | 55.57% |
| NFLX240628C00595000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 77.47 | 74.60 | 77.15 | +24.72 | +46.86% | 9 | 11 | 48.82% |
| NFLX240705C00595000 | 2024-06-14 10:30AM EDT | 2024-07-05 | 79.39 | 75.75 | 79.00 | +21.83 | +37.93% | 4 | 6 | 45.70% |
| NFLX240712C00595000 | 2024-06-14 2:27PM EDT | 2024-07-12 | 82.92 | 76.75 | 79.70 | +33.81 | +68.85% | 10 | 10 | 41.16% |
| NFLX240719C00595000 | 2024-06-14 2:25PM EDT | 2024-07-19 | 89.41 | 84.35 | 86.65 | +22.81 | +34.25% | 2 | 103 | 50.22% |
| NFLX240816C00595000 | 2024-06-11 10:42AM EDT | 2024-08-16 | 71.50 | 90.70 | 93.40 | 0.00 | - | 2 | 14 | 45.49% |
| NFLX241220C00595000 | 2024-06-04 11:53AM EDT | 2024-12-20 | 117.43 | 117.90 | 121.35 | +24.66 | +26.58% | 1 | 12 | 43.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00595000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.30 | -0.06 | -25.00% | 29 | 468 | 45.56% |
| NFLX240628P00595000 | 2024-06-14 1:50PM EDT | 2024-06-28 | 0.53 | 0.50 | 0.70 | -0.33 | -38.37% | 21 | 150 | 35.79% |
| NFLX240705P00595000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 0.91 | 0.45 | 1.04 | -0.42 | -31.58% | 16 | 93 | 31.21% |
| NFLX240712P00595000 | 2024-06-14 12:40PM EDT | 2024-07-12 | 1.68 | 1.13 | 2.00 | -0.42 | -20.00% | 22 | 101 | 31.15% |
| NFLX240719P00595000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 8.27 | 7.50 | 8.20 | -1.29 | -13.49% | 49 | 679 | 42.72% |
| NFLX240726P00595000 | 2024-06-14 1:11PM EDT | 2024-07-26 | 9.19 | 6.90 | 11.20 | -1.90 | -17.13% | 10 | 16 | 44.01% |
| NFLX240816P00595000 | 2024-06-14 10:43AM EDT | 2024-08-16 | 11.80 | 10.85 | 12.00 | -2.20 | -15.71% | 2 | 197 | 36.84% |
| NFLX241220P00595000 | 2024-06-13 1:31PM EDT | 2024-12-20 | 32.79 | 27.60 | 29.00 | 0.00 | - | 3 | 93 | 32.64% |
