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
61.796,11 +36,38 (+0,06%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:645.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00645000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 26.64 | 26.10 | 28.00 | +11.64 | +77.60% | 333 | 1,082 | 35.99% |
| NFLX240628C00645000 | 2024-06-14 2:51PM EDT | 2024-06-28 | 33.07 | 29.65 | 31.85 | +13.52 | +69.16% | 27 | 289 | 34.25% |
| NFLX240705C00645000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 32.00 | 32.05 | 33.80 | +10.35 | +47.81% | 86 | 94 | 31.29% |
| NFLX240712C00645000 | 2024-06-14 3:30PM EDT | 2024-07-12 | 36.08 | 34.90 | 36.00 | +10.98 | +43.75% | 116 | 60 | 30.39% |
| NFLX240719C00645000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 49.22 | 48.20 | 49.95 | +10.25 | +26.30% | 52 | 308 | 45.62% |
| NFLX240726C00645000 | 2024-06-14 3:05PM EDT | 2024-07-26 | 51.48 | 50.30 | 52.45 | +11.06 | +27.36% | 15 | 16 | 44.49% |
| NFLX240816C00645000 | 2024-06-14 3:19PM EDT | 2024-08-16 | 58.75 | 56.20 | 58.30 | +11.85 | +25.27% | 35 | 545 | 41.75% |
| NFLX241220C00645000 | 2024-06-14 3:12PM EDT | 2024-12-20 | 89.82 | 86.90 | 89.80 | +11.82 | +15.15% | 2 | 25 | 41.06% |
| NFLX250117C00645000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 95.20 | 92.60 | 95.65 | +10.18 | +11.97% | 4 | 423 | 41.27% |
| NFLX251219C00645000 | 2024-06-06 3:50PM EDT | 2025-12-19 | 154.27 | 150.95 | 156.30 | +14.27 | +10.19% | 3 | 8 | 45.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00645000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.67 | 1.57 | 1.76 | -3.43 | -67.25% | 832 | 1,133 | 27.58% |
| NFLX240628P00645000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 4.60 | 3.90 | 4.70 | -4.09 | -47.07% | 281 | 72 | 27.37% |
| NFLX240705P00645000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 6.20 | 5.80 | 6.50 | -4.48 | -41.95% | 169 | 68 | 25.73% |
| NFLX240712P00645000 | 2024-06-14 3:30PM EDT | 2024-07-12 | 7.85 | 7.45 | 8.75 | -5.15 | -39.62% | 82 | 55 | 25.86% |
| NFLX240719P00645000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 20.93 | 20.30 | 22.35 | -4.57 | -17.92% | 66 | 396 | 41.43% |
| NFLX240726P00645000 | 2024-06-14 3:35PM EDT | 2024-07-26 | 22.40 | 21.20 | 24.20 | -6.60 | -22.76% | 4 | 8 | 39.92% |
| NFLX240816P00645000 | 2024-06-14 2:58PM EDT | 2024-08-16 | 25.90 | 26.10 | 26.75 | -6.20 | -19.31% | 51 | 240 | 34.92% |
| NFLX241220P00645000 | 2024-06-05 10:36AM EDT | 2024-12-20 | 47.80 | 45.50 | 48.15 | -8.80 | -15.55% | 1 | 104 | 31.73% |
| NFLX250117P00645000 | 2024-06-14 1:21PM EDT | 2025-01-17 | 49.95 | 48.95 | 51.45 | -6.00 | -10.72% | 7 | 174 | 31.27% |
| NFLX251219P00645000 | 2024-06-04 12:28PM EDT | 2025-12-19 | 98.65 | 82.55 | 89.15 | 0.00 | - | 1 | 19 | 31.50% |
