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
61.787,57 -60,73 (-0,10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:670.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00670000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 9.20 | 9.05 | 9.30 | +5.65 | +159.15% | 7,279 | 2,347 | 28.05% |
| NFLX240628C00670000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 13.90 | 13.75 | 14.55 | +6.70 | +93.06% | 1,261 | 455 | 29.47% |
| NFLX240705C00670000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 16.70 | 16.45 | 17.90 | +7.15 | +74.87% | 421 | 108 | 29.12% |
| NFLX240712C00670000 | 2024-06-14 3:48PM EDT | 2024-07-12 | 19.49 | 19.40 | 21.05 | +7.74 | +65.87% | 368 | 293 | 29.40% |
| NFLX240719C00670000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 35.25 | 35.00 | 35.70 | +8.90 | +33.78% | 410 | 275 | 44.19% |
| NFLX240726C00670000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 37.65 | 35.80 | 39.50 | +9.42 | +33.37% | 23 | 11 | 44.50% |
| NFLX240816C00670000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 43.10 | 42.80 | 43.50 | +8.40 | +24.21% | 113 | 58 | 39.83% |
| NFLX240920C00670000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 50.80 | 50.65 | 51.45 | +9.20 | +22.12% | 119 | 616 | 37.63% |
| NFLX241018C00670000 | 2024-06-14 2:36PM EDT | 2024-10-18 | 61.70 | 61.45 | 62.35 | +12.26 | +24.80% | 25 | 194 | 40.16% |
| NFLX241220C00670000 | 2024-06-14 2:51PM EDT | 2024-12-20 | 77.32 | 73.70 | 76.70 | +11.62 | +17.69% | 12 | 125 | 40.30% |
| NFLX250117C00670000 | 2024-06-14 3:12PM EDT | 2025-01-17 | 81.50 | 79.65 | 82.55 | +16.90 | +26.16% | 33 | 275 | 40.47% |
| NFLX250321C00670000 | 2024-06-14 2:53PM EDT | 2025-03-21 | 97.17 | 93.65 | 96.10 | +13.17 | +15.68% | 5 | 33 | 41.49% |
| NFLX251219C00670000 | 2024-06-14 2:21PM EDT | 2025-12-19 | 144.00 | 139.85 | 144.10 | -0.20 | -0.14% | 48 | 147 | 44.49% |
| NFLX260116C00670000 | 2024-06-14 11:27AM EDT | 2026-01-16 | 148.90 | 141.70 | 147.90 | +20.75 | +16.19% | 1 | 98 | 44.57% |
| NFLX261218C00670000 | 2024-06-06 3:44PM EDT | 2026-12-18 | 185.46 | 182.10 | 192.00 | +12.46 | +7.20% | 4 | 74 | 46.45% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00670000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 9.15 | 8.50 | 9.20 | -10.66 | -53.81% | 3,774 | 171 | 25.95% |
| NFLX240628P00670000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 13.00 | 12.65 | 13.15 | -13.30 | -50.57% | 231 | 7 | 25.46% |
| NFLX240705P00670000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 15.45 | 14.75 | 15.85 | -28.05 | -64.48% | 401 | 1 | 24.85% |
| NFLX240712P00670000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 18.50 | 17.50 | 18.50 | -11.34 | -38.00% | 168 | 2 | 25.04% |
| NFLX240719P00670000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 32.15 | 31.20 | 32.55 | -11.87 | -26.97% | 326 | 75 | 39.57% |
| NFLX240726P00670000 | 2024-06-14 1:47PM EDT | 2024-07-26 | 33.05 | 33.55 | 35.85 | -14.65 | -30.71% | 4 | 4 | 39.72% |
| NFLX240816P00670000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 37.40 | 37.30 | 38.05 | -8.75 | -18.96% | 60 | 24 | 34.31% |
| NFLX240920P00670000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 42.20 | 42.00 | 42.90 | -8.67 | -17.04% | 22 | 102 | 30.96% |
| NFLX241018P00670000 | 2024-06-14 3:02PM EDT | 2024-10-18 | 49.37 | 49.70 | 50.70 | -6.95 | -12.34% | 26 | 46 | 32.29% |
| NFLX241220P00670000 | 2024-06-14 12:29PM EDT | 2024-12-20 | 58.42 | 57.00 | 59.90 | -16.83 | -22.37% | 4 | 31 | 31.15% |
| NFLX250117P00670000 | 2024-06-14 1:58PM EDT | 2025-01-17 | 60.63 | 58.65 | 62.50 | -9.77 | -13.88% | 3 | 31 | 30.34% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 127.35 | 79.40 | 81.45 | 0.00 | - | - | 1 | 34.88% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 62.67% |
| NFLX260116P00670000 | 2024-06-14 3:44PM EDT | 2026-01-16 | 100.80 | 97.50 | 102.85 | -3.56 | -3.41% | 12 | 39 | 30.65% |
| NFLX261218P00670000 | 2024-06-14 11:43AM EDT | 2026-12-18 | 120.78 | 118.00 | 126.90 | -4.66 | -3.71% | 2 | 54 | 30.22% |
