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
61.763,39 +87,91 (+0,14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:685.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00685000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 3.70 | 3.70 | 4.05 | +2.35 | +174.07% | 2,202 | 1,852 | 28.80% |
| NFLX240628C00685000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 7.78 | 7.65 | 8.70 | +4.30 | +123.56% | 368 | 90 | 29.92% |
| NFLX240705C00685000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 10.39 | 10.15 | 10.85 | +4.94 | +90.64% | 99 | 34 | 27.78% |
| NFLX240712C00685000 | 2024-06-14 3:29PM EDT | 2024-07-12 | 14.38 | 13.00 | 14.00 | +6.53 | +83.18% | 38 | 36 | 28.43% |
| NFLX240719C00685000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 28.20 | 28.10 | 28.90 | +7.75 | +37.90% | 133 | 236 | 43.90% |
| NFLX240726C00685000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 30.60 | 29.55 | 32.30 | +9.45 | +44.68% | 44 | 10 | 43.80% |
| NFLX240816C00685000 | 2024-06-14 1:42PM EDT | 2024-08-16 | 37.15 | 35.80 | 36.45 | +11.60 | +45.40% | 37 | 52 | 39.39% |
| NFLX241220C00685000 | 2024-06-14 2:44PM EDT | 2024-12-20 | 68.84 | 66.80 | 68.30 | +15.82 | +29.84% | 3 | 177 | 39.25% |
| NFLX250117C00685000 | 2024-06-14 12:20PM EDT | 2025-01-17 | 76.32 | 72.55 | 74.75 | +20.82 | +37.51% | 2 | 86 | 39.76% |
| NFLX251219C00685000 | 2024-06-14 3:51PM EDT | 2025-12-19 | 134.05 | 131.95 | 137.30 | +79.00 | +143.51% | 8 | 15 | 44.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00685000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 19.14 | 17.90 | 19.80 | -13.94 | -42.14% | 14 | 156 | 29.25% |
| NFLX240628P00685000 | 2024-06-12 3:40PM EDT | 2024-06-28 | 22.80 | 21.55 | 23.15 | -14.70 | -39.20% | 14 | 10 | 27.41% |
| NFLX240712P00685000 | 2024-06-12 10:09AM EDT | 2024-07-12 | 35.80 | 25.05 | 27.10 | 0.00 | - | - | 1 | 24.83% |
| NFLX240719P00685000 | 2024-06-14 11:51AM EDT | 2024-07-19 | 40.68 | 39.25 | 41.60 | -6.92 | -14.54% | 12 | 6 | 40.31% |
| NFLX240726P00685000 | 2024-06-12 3:55PM EDT | 2024-07-26 | 51.70 | 41.30 | 43.25 | 0.00 | - | - | 1 | 38.56% |
| NFLX241220P00685000 | 2024-06-10 2:42PM EDT | 2024-12-20 | 78.35 | 64.55 | 66.40 | 0.00 | - | 5 | 43 | 30.12% |
| NFLX250117P00685000 | 2024-05-31 12:22PM EDT | 2025-01-17 | 90.00 | 68.75 | 71.25 | 0.00 | - | 1 | 34 | 30.46% |
| NFLX251219P00685000 | 2024-06-04 3:53PM EDT | 2025-12-19 | 119.35 | 101.60 | 108.65 | 0.00 | - | 1 | 1 | 30.49% |
