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
62.295,39 +312,33 (+0,50%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:620.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00620000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 21.29 | 23.60 | 25.35 | -9.05 | -29.83% | 53 | 628 | 32.81% |
| NFLX240614C00620000 | 2024-05-31 10:36AM EDT | 2024-06-14 | 27.30 | 26.85 | 29.15 | -19.72 | -41.94% | 16 | 79 | 32.63% |
| NFLX240621C00620000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 29.86 | 29.20 | 31.75 | -5.95 | -16.62% | 58 | 1,045 | 31.51% |
| NFLX240628C00620000 | 2024-05-31 2:26PM EDT | 2024-06-28 | 27.70 | 31.30 | 34.65 | -10.06 | -26.64% | 2 | 50 | 31.84% |
| NFLX240705C00620000 | 2024-05-31 3:07PM EDT | 2024-07-05 | 30.80 | 33.15 | 35.50 | -13.87 | -31.05% | 1 | 7 | 29.65% |
| NFLX240719C00620000 | 2024-05-31 3:08PM EDT | 2024-07-19 | 43.29 | 46.30 | 48.60 | -8.72 | -16.77% | 14 | 440 | 39.93% |
| NFLX240816C00620000 | 2024-05-30 2:56PM EDT | 2024-08-16 | 60.00 | 54.25 | 56.65 | 0.00 | - | 2 | 37 | 39.00% |
| NFLX240920C00620000 | 2024-05-31 3:46PM EDT | 2024-09-20 | 62.49 | 62.00 | 63.55 | -7.51 | -10.73% | 18 | 785 | 37.38% |
| NFLX241018C00620000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 72.01 | 71.70 | 73.85 | -5.10 | -6.61% | 41 | 50 | 40.16% |
| NFLX241220C00620000 | 2024-05-31 3:33PM EDT | 2024-12-20 | 82.28 | 84.30 | 87.05 | -11.72 | -12.47% | 2 | 180 | 40.51% |
| NFLX250117C00620000 | 2024-05-31 12:30PM EDT | 2025-01-17 | 84.61 | 90.65 | 95.00 | -22.54 | -21.04% | 2 | 414 | 42.02% |
| NFLX250321C00620000 | 2024-05-24 2:30PM EDT | 2025-03-21 | 110.60 | 103.35 | 106.50 | 0.00 | - | 1 | 29 | 42.44% |
| NFLX250620C00620000 | 2024-05-31 2:03PM EDT | 2025-06-20 | 116.20 | 120.00 | 122.55 | -9.43 | -7.51% | 2 | 170 | 43.45% |
| NFLX251219C00620000 | 2024-05-20 9:30AM EDT | 2025-12-19 | 135.38 | 147.15 | 151.15 | 0.00 | - | 1 | 176 | 45.24% |
| NFLX260116C00620000 | 2024-05-30 3:13PM EDT | 2026-01-16 | 158.33 | 151.50 | 155.15 | 0.00 | - | 5 | 61 | 45.46% |
| NFLX261218C00620000 | 2024-05-29 10:38AM EDT | 2026-12-18 | 197.46 | 188.00 | 198.00 | -12.61 | -6.00% | 1 | 129 | 47.64% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00620000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.25 | 2.07 | 2.39 | +0.24 | +11.94% | 656 | 531 | 27.41% |
| NFLX240614P00620000 | 2024-05-31 3:32PM EDT | 2024-06-14 | 5.00 | 4.30 | 5.15 | +0.76 | +17.92% | 161 | 330 | 26.89% |
| NFLX240621P00620000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 6.70 | 6.50 | 6.90 | +0.61 | +10.02% | 221 | 701 | 25.43% |
| NFLX240628P00620000 | 2024-05-31 2:09PM EDT | 2024-06-28 | 11.09 | 7.70 | 9.20 | +4.24 | +61.90% | 13 | 157 | 25.81% |
| NFLX240705P00620000 | 2024-05-31 1:26PM EDT | 2024-07-05 | 13.00 | 8.65 | 11.45 | +5.25 | +67.74% | 4 | 39 | 26.28% |
| NFLX240712P00620000 | 2024-05-31 11:07AM EDT | 2024-07-12 | 14.63 | 10.45 | 13.50 | +4.38 | +42.73% | 2 | 4 | 26.59% |
| NFLX240719P00620000 | 2024-05-31 2:40PM EDT | 2024-07-19 | 24.12 | 20.05 | 22.75 | +4.77 | +24.65% | 27 | 971 | 35.19% |
| NFLX240816P00620000 | 2024-05-31 3:10PM EDT | 2024-08-16 | 29.48 | 25.90 | 27.50 | +5.36 | +22.22% | 6 | 66 | 32.32% |
| NFLX240920P00620000 | 2024-05-31 3:41PM EDT | 2024-09-20 | 33.10 | 30.75 | 31.80 | +3.10 | +10.33% | 26 | 519 | 29.97% |
| NFLX241018P00620000 | 2024-05-31 12:53PM EDT | 2024-10-18 | 41.75 | 37.25 | 38.75 | +7.30 | +21.19% | 7 | 115 | 31.37% |
| NFLX241220P00620000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 47.80 | 44.85 | 46.60 | +8.10 | +20.40% | 1 | 106 | 30.32% |
| NFLX250117P00620000 | 2024-05-31 12:56PM EDT | 2025-01-17 | 53.35 | 48.35 | 50.65 | +5.35 | +11.15% | 2 | 684 | 30.48% |
| NFLX250321P00620000 | 2024-05-22 2:43PM EDT | 2025-03-21 | 58.98 | 55.90 | 59.50 | 0.00 | - | 1 | 5 | 31.01% |
| NFLX250620P00620000 | 2024-05-29 3:51PM EDT | 2025-06-20 | 63.55 | 65.65 | 70.00 | 0.00 | - | 6 | 117 | 31.24% |
| NFLX251219P00620000 | 2024-05-29 2:26PM EDT | 2025-12-19 | 76.55 | 81.70 | 86.40 | 0.00 | - | 13 | 467 | 31.08% |
| NFLX260116P00620000 | 2024-05-24 11:23AM EDT | 2026-01-16 | 83.52 | 84.35 | 88.05 | 0.00 | - | 10 | 40 | 30.87% |
| NFLX261218P00620000 | 2024-05-22 2:50PM EDT | 2026-12-18 | 105.24 | 101.10 | 109.90 | 0.00 | - | 1 | 18 | 30.27% |
