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
61.688,14 +69,29 (+0,11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:690.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00690000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 2.90 | 2.70 | 3.15 | +1.97 | +211.83% | 3,108 | 2,563 | 29.79% |
| NFLX240628C00690000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 6.50 | 5.85 | 7.20 | +3.71 | +132.97% | 451 | 171 | 30.02% |
| NFLX240705C00690000 | 2024-06-14 3:19PM EDT | 2024-07-05 | 8.70 | 8.50 | 9.75 | +4.30 | +97.73% | 130 | 226 | 28.74% |
| NFLX240712C00690000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 11.72 | 11.25 | 13.10 | +5.22 | +80.31% | 39 | 47 | 29.68% |
| NFLX240719C00690000 | 2024-06-14 3:08PM EDT | 2024-07-19 | 26.17 | 26.10 | 27.10 | +7.62 | +41.08% | 151 | 477 | 44.12% |
| NFLX240726C00690000 | 2024-06-14 1:54PM EDT | 2024-07-26 | 30.19 | 27.35 | 30.40 | +11.79 | +64.08% | 4 | 5 | 43.90% |
| NFLX240802C00690000 | 2024-06-14 11:04AM EDT | 2024-08-02 | 32.00 | 28.00 | 32.70 | +8.94 | +38.77% | 5 | 1 | 42.97% |
| NFLX240816C00690000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 33.78 | 33.55 | 34.85 | +8.03 | +31.18% | 20 | 47 | 39.77% |
| NFLX240920C00690000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 41.49 | 41.25 | 42.20 | +8.29 | +24.97% | 31 | 234 | 37.15% |
| NFLX241018C00690000 | 2024-06-14 9:54AM EDT | 2024-10-18 | 49.76 | 52.05 | 52.85 | +9.16 | +22.56% | 1 | 68 | 39.55% |
| NFLX241220C00690000 | 2024-06-14 3:28PM EDT | 2024-12-20 | 66.83 | 64.30 | 66.10 | +15.85 | +31.09% | 50 | 389 | 39.16% |
| NFLX250117C00690000 | 2024-06-13 3:54PM EDT | 2025-01-17 | 62.80 | 70.15 | 73.35 | 0.00 | - | 141 | 381 | 40.07% |
| NFLX250321C00690000 | 2024-06-14 1:31PM EDT | 2025-03-21 | 88.00 | 83.35 | 87.15 | +14.30 | +19.40% | 3 | 8 | 41.18% |
| NFLX251219C00690000 | 2024-05-20 12:38PM EDT | 2025-12-19 | 111.95 | 130.55 | 134.75 | 0.00 | - | 2 | 13 | 43.95% |
| NFLX260116C00690000 | 2024-06-14 1:03PM EDT | 2026-01-16 | 138.24 | 132.95 | 138.75 | +16.59 | +13.64% | 1 | 40 | 44.09% |
| NFLX261218C00690000 | 2024-06-14 1:18PM EDT | 2026-12-18 | 179.82 | 174.00 | 182.95 | +16.02 | +9.78% | 2 | 78 | 45.93% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00690000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 23.00 | 21.80 | 24.15 | -13.16 | -36.39% | 9 | 22 | 31.26% |
| NFLX240628P00690000 | 2024-06-14 2:26PM EDT | 2024-06-28 | 22.58 | 25.05 | 26.85 | -15.42 | -40.58% | 1 | 5 | 27.81% |
| NFLX240712P00690000 | 2024-06-12 11:36AM EDT | 2024-07-12 | 43.45 | 28.85 | 30.95 | 0.00 | - | - | 1 | 25.60% |
| NFLX240719P00690000 | 2024-06-12 1:54PM EDT | 2024-07-19 | 54.77 | 42.45 | 44.00 | 0.00 | - | 3 | 9 | 39.50% |
| NFLX240920P00690000 | 2024-06-14 12:23PM EDT | 2024-09-20 | 52.40 | 52.70 | 53.75 | -10.60 | -16.83% | 3 | 10 | 30.55% |
| NFLX241018P00690000 | 2024-06-14 12:23PM EDT | 2024-10-18 | 60.05 | 60.15 | 61.10 | -7.15 | -10.64% | 2 | 6 | 31.64% |
| NFLX241220P00690000 | 2024-06-12 2:36PM EDT | 2024-12-20 | 80.00 | 67.25 | 70.35 | 0.00 | - | 20 | 81 | 30.64% |
| NFLX250117P00690000 | 2024-05-29 11:31AM EDT | 2025-01-17 | 76.60 | 70.55 | 73.70 | 0.00 | - | 1 | 108 | 30.21% |
| NFLX250321P00690000 | 2024-06-14 11:28AM EDT | 2025-03-21 | 79.01 | 77.50 | 81.90 | -19.49 | -19.79% | 3 | 9 | 30.10% |
| NFLX251219P00690000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 134.42 | 110.70 | 115.00 | 0.00 | - | - | 0 | 31.52% |
| NFLX260116P00690000 | 2024-06-11 2:53PM EDT | 2026-01-16 | 118.05 | 107.05 | 112.90 | 0.00 | - | 4 | 11 | 30.12% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 35.76% |
