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
61.726,55 +665,83 (+1,09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:655.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00655000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 18.04 | 18.05 | 19.00 | +9.14 | +102.70% | 761 | 1,277 | 28.00% |
| NFLX240628C00655000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 22.77 | 22.05 | 23.40 | +9.76 | +75.02% | 213 | 435 | 29.25% |
| NFLX240705C00655000 | 2024-06-14 2:57PM EDT | 2024-07-05 | 25.47 | 25.05 | 26.30 | +9.90 | +63.58% | 204 | 212 | 28.75% |
| NFLX240712C00655000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 28.65 | 27.70 | 29.80 | +9.75 | +51.59% | 35 | 99 | 29.88% |
| NFLX240719C00655000 | 2024-06-14 3:26PM EDT | 2024-07-19 | 45.15 | 42.15 | 44.45 | +11.55 | +34.38% | 43 | 239 | 45.04% |
| NFLX240726C00655000 | 2024-06-14 1:54PM EDT | 2024-07-26 | 47.43 | 44.10 | 46.50 | +10.93 | +29.95% | 4 | 13 | 43.43% |
| NFLX240802C00655000 | 2024-06-14 3:26PM EDT | 2024-08-02 | 49.60 | 44.25 | 49.70 | +12.35 | +33.15% | 5 | 13 | 43.56% |
| NFLX240816C00655000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 50.75 | 50.40 | 52.20 | +10.04 | +24.66% | 23 | 140 | 40.72% |
| NFLX241220C00655000 | 2024-06-14 10:16AM EDT | 2024-12-20 | 83.00 | 80.55 | 84.35 | +9.35 | +12.70% | 1 | 62 | 40.61% |
| NFLX250117C00655000 | 2024-06-14 9:42AM EDT | 2025-01-17 | 85.00 | 87.25 | 91.05 | +7.15 | +9.18% | 2 | 280 | 41.24% |
| NFLX251219C00655000 | 2024-05-29 12:35PM EDT | 2025-12-19 | 148.59 | 147.00 | 151.40 | 0.00 | - | 1 | 39 | 44.87% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00655000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 3.40 | 3.05 | 3.60 | -5.95 | -63.64% | 1,718 | 517 | 24.68% |
| NFLX240628P00655000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 7.30 | 6.80 | 7.30 | -5.20 | -41.60% | 106 | 88 | 25.65% |
| NFLX240705P00655000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 9.40 | 8.85 | 9.40 | -5.05 | -34.95% | 45 | 27 | 24.54% |
| NFLX240712P00655000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 12.00 | 10.90 | 12.20 | -10.44 | -46.52% | 41 | 11 | 25.30% |
| NFLX240719P00655000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 24.79 | 24.70 | 25.80 | -5.81 | -18.99% | 60 | 148 | 39.74% |
| NFLX240726P00655000 | 2024-06-14 1:47PM EDT | 2024-07-26 | 26.26 | 25.35 | 28.10 | -8.36 | -24.15% | 11 | 1 | 38.89% |
| NFLX240816P00655000 | 2024-06-14 2:37PM EDT | 2024-08-16 | 29.88 | 29.70 | 31.05 | -6.13 | -17.02% | 11 | 69 | 34.48% |
| NFLX241220P00655000 | 2024-06-14 2:19PM EDT | 2024-12-20 | 49.90 | 50.35 | 52.65 | -7.35 | -12.84% | 9 | 20 | 31.41% |
| NFLX250117P00655000 | 2024-06-14 1:58PM EDT | 2025-01-17 | 53.92 | 52.80 | 55.35 | -5.82 | -9.74% | 1 | 67 | 30.66% |
| NFLX251219P00655000 | 2024-06-04 12:22PM EDT | 2025-12-19 | 104.05 | 88.50 | 94.30 | 0.00 | - | 1 | 41 | 31.37% |
