Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.387,62 +473,83 (+0,77%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:695.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00695000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.28 | 0.16 | 0.34 | -0.27 | -49.09% | 241 | 149 | 30.86% |
| NFLX240614C00695000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 1.15 | 1.05 | 1.30 | -0.95 | -45.24% | 74 | 97 | 28.64% |
| NFLX240621C00695000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 1.84 | 1.96 | 2.40 | -1.48 | -44.58% | 130 | 366 | 27.46% |
| NFLX240628C00695000 | 2024-05-31 2:28PM EDT | 2024-06-28 | 2.60 | 3.20 | 4.35 | -4.33 | -62.48% | 8 | 27 | 28.64% |
| NFLX240705C00695000 | 2024-05-30 9:30AM EDT | 2024-07-05 | 3.39 | 4.20 | 4.75 | -4.61 | -57.62% | 2 | 39 | 26.41% |
| NFLX240719C00695000 | 2024-05-31 3:34PM EDT | 2024-07-19 | 13.32 | 14.35 | 15.70 | -3.38 | -20.24% | 14 | 144 | 37.23% |
| NFLX240816C00695000 | 2024-05-31 3:12PM EDT | 2024-08-16 | 19.90 | 21.30 | 22.45 | -11.78 | -37.18% | 26 | 7 | 36.06% |
| NFLX241220C00695000 | 2024-05-31 3:49PM EDT | 2024-12-20 | 48.90 | 49.75 | 52.40 | -5.80 | -10.60% | 14 | 131 | 38.43% |
| NFLX250117C00695000 | 2024-05-31 2:02PM EDT | 2025-01-17 | 53.40 | 55.30 | 58.40 | -13.75 | -20.48% | 9 | 231 | 39.00% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 20.07% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00695000 | 2024-05-30 11:24AM EDT | 2024-06-07 | 43.85 | 49.70 | 57.95 | 0.00 | - | 1 | 1 | 58.28% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 429.76% |
| NFLX240628P00695000 | 2024-05-31 10:35AM EDT | 2024-06-28 | 62.50 | 53.20 | 56.80 | +12.50 | +25.00% | 3 | 2 | 26.47% |
| NFLX240705P00695000 | 2024-05-30 9:53AM EDT | 2024-07-05 | 45.95 | 53.10 | 57.20 | 0.00 | - | 5 | 5 | 24.54% |
| NFLX240719P00695000 | 2024-05-28 9:46AM EDT | 2024-07-19 | 60.13 | 61.60 | 64.75 | 0.00 | - | 2 | 2 | 31.80% |
| NFLX241220P00695000 | 2024-05-29 2:13PM EDT | 2024-12-20 | 74.85 | 84.95 | 87.10 | 0.00 | - | 1 | 2 | 28.47% |
| NFLX250117P00695000 | 2024-05-24 1:24PM EDT | 2025-01-17 | 84.15 | 87.35 | 90.60 | 0.00 | - | 1 | 15 | 28.46% |
