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
62.406,35 +434,37 (+0,70%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:630.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00630000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 16.15 | 16.20 | 17.50 | -5.35 | -24.88% | 2,326 | 1,757 | 30.46% |
| NFLX240614C00630000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 20.25 | 19.85 | 21.75 | -5.19 | -20.40% | 62 | 87 | 30.68% |
| NFLX240621C00630000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 23.05 | 23.00 | 24.70 | -5.35 | -18.84% | 200 | 778 | 30.09% |
| NFLX240628C00630000 | 2024-05-31 3:36PM EDT | 2024-06-28 | 23.00 | 25.25 | 27.60 | -8.27 | -26.45% | 17 | 82 | 30.31% |
| NFLX240719C00630000 | 2024-05-31 2:28PM EDT | 2024-07-19 | 36.42 | 40.10 | 42.00 | -9.24 | -20.24% | 41 | 677 | 38.65% |
| NFLX240816C00630000 | 2024-05-31 1:08PM EDT | 2024-08-16 | 45.50 | 48.80 | 50.40 | -9.68 | -17.54% | 33 | 24 | 38.11% |
| NFLX240920C00630000 | 2024-05-31 1:09PM EDT | 2024-09-20 | 52.20 | 56.55 | 58.40 | -9.00 | -14.71% | 8 | 603 | 37.34% |
| NFLX241018C00630000 | 2024-05-31 12:17PM EDT | 2024-10-18 | 60.90 | 66.00 | 67.90 | -10.40 | -14.59% | 5 | 432 | 39.51% |
| NFLX241220C00630000 | 2024-05-31 1:35PM EDT | 2024-12-20 | 75.29 | 78.60 | 81.60 | -12.86 | -14.59% | 1 | 237 | 40.13% |
| NFLX250117C00630000 | 2024-05-31 11:36AM EDT | 2025-01-17 | 80.21 | 85.35 | 87.30 | -14.04 | -14.90% | 7 | 420 | 40.49% |
| NFLX250321C00630000 | 2024-05-20 11:04AM EDT | 2025-03-21 | 90.30 | 97.60 | 101.60 | 0.00 | - | 2 | 76 | 42.27% |
| NFLX250620C00630000 | 2024-05-24 3:59PM EDT | 2025-06-20 | 119.00 | 114.10 | 117.95 | 0.00 | - | 1 | 218 | 43.36% |
| NFLX251219C00630000 | 2024-05-23 12:10PM EDT | 2025-12-19 | 143.34 | 142.20 | 146.30 | 0.00 | - | 2 | 88 | 44.99% |
| NFLX260116C00630000 | 2024-05-31 11:24AM EDT | 2026-01-16 | 141.00 | 146.70 | 150.10 | -23.50 | -14.29% | 1 | 74 | 45.14% |
| NFLX261218C00630000 | 2024-05-31 12:38PM EDT | 2026-12-18 | 180.00 | 183.95 | 191.90 | -12.00 | -6.25% | 3 | 14 | 46.99% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00630000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 4.20 | 4.05 | 4.35 | +0.56 | +15.38% | 1,133 | 674 | 25.60% |
| NFLX240614P00630000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 7.90 | 7.15 | 7.95 | +1.17 | +17.38% | 109 | 247 | 26.05% |
| NFLX240621P00630000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 9.73 | 9.45 | 9.90 | +0.63 | +6.92% | 565 | 668 | 24.66% |
| NFLX240628P00630000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 12.04 | 10.50 | 12.80 | +1.56 | +14.89% | 27 | 90 | 25.65% |
| NFLX240705P00630000 | 2024-05-31 3:32PM EDT | 2024-07-05 | 15.75 | 11.85 | 14.45 | +3.61 | +29.74% | 14 | 57 | 25.11% |
| NFLX240712P00630000 | 2024-05-31 1:59PM EDT | 2024-07-12 | 17.98 | 13.80 | 17.20 | +4.48 | +33.19% | 7 | 2 | 26.20% |
| NFLX240719P00630000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 25.40 | 24.40 | 25.60 | +1.90 | +8.09% | 46 | 338 | 33.45% |
| NFLX240816P00630000 | 2024-05-31 2:09PM EDT | 2024-08-16 | 34.01 | 30.15 | 31.40 | +5.56 | +19.54% | 20 | 51 | 31.72% |
| NFLX240920P00630000 | 2024-05-31 2:00PM EDT | 2024-09-20 | 38.50 | 35.00 | 35.65 | +5.35 | +16.14% | 6 | 254 | 29.36% |
| NFLX241018P00630000 | 2024-05-31 1:08PM EDT | 2024-10-18 | 46.25 | 41.40 | 42.85 | +7.55 | +19.51% | 59 | 58 | 30.89% |
| NFLX241220P00630000 | 2024-05-31 3:04PM EDT | 2024-12-20 | 53.47 | 49.20 | 51.05 | +5.56 | +11.61% | 55 | 106 | 30.03% |
| NFLX250117P00630000 | 2024-05-31 1:05PM EDT | 2025-01-17 | 57.75 | 53.30 | 54.90 | +7.25 | +14.36% | 6 | 94 | 30.08% |
| NFLX250321P00630000 | 2024-05-29 12:50PM EDT | 2025-03-21 | 55.50 | 60.45 | 64.85 | 0.00 | - | 1 | 3 | 31.09% |
| NFLX250620P00630000 | 2024-05-22 2:46PM EDT | 2025-06-20 | 72.90 | 69.60 | 74.40 | -0.18 | -0.25% | 1 | 73 | 30.88% |
| NFLX251219P00630000 | 2024-05-29 2:22PM EDT | 2025-12-19 | 82.04 | 86.50 | 90.45 | 0.00 | - | 1 | 34 | 30.62% |
| NFLX260116P00630000 | 2024-05-24 11:23AM EDT | 2026-01-16 | 87.85 | 89.05 | 94.00 | 0.00 | - | 10 | 56 | 31.01% |
| NFLX261218P00630000 | 2024-05-31 10:50AM EDT | 2026-12-18 | 113.57 | 105.00 | 115.00 | +6.87 | +6.44% | 2 | 5 | 30.11% |
