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
61.855,47 -690,70 (-1,10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:700.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00700000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.53 | 1.51 | 1.60 | +0.98 | +178.18% | 18,938 | 3,016 | 27.81% |
| NFLX240628C00700000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 4.14 | 4.05 | 4.50 | +2.44 | +143.53% | 1,957 | 506 | 28.29% |
| NFLX240705C00700000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 6.15 | 5.95 | 6.35 | +3.40 | +123.64% | 516 | 260 | 26.84% |
| NFLX240712C00700000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 8.67 | 8.35 | 9.00 | +4.17 | +92.67% | 690 | 507 | 27.54% |
| NFLX240719C00700000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 22.74 | 22.35 | 23.50 | +6.76 | +42.30% | 1,156 | 845 | 43.55% |
| NFLX240726C00700000 | 2024-06-14 3:30PM EDT | 2024-07-26 | 24.50 | 24.50 | 25.70 | +6.80 | +38.42% | 64 | 10 | 42.26% |
| NFLX240816C00700000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 29.82 | 29.60 | 30.80 | +7.12 | +31.37% | 136 | 237 | 39.21% |
| NFLX240920C00700000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 37.35 | 36.75 | 38.65 | +7.50 | +25.13% | 114 | 5,971 | 37.18% |
| NFLX241018C00700000 | 2024-06-14 3:41PM EDT | 2024-10-18 | 48.50 | 47.75 | 48.65 | +9.45 | +24.20% | 40 | 99 | 39.20% |
| NFLX241220C00700000 | 2024-06-14 12:26PM EDT | 2024-12-20 | 62.00 | 60.15 | 62.90 | +10.13 | +19.53% | 21 | 198 | 39.43% |
| NFLX250117C00700000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 67.16 | 66.55 | 67.95 | +9.66 | +16.80% | 240 | 1,300 | 39.25% |
| NFLX250321C00700000 | 2024-06-14 1:25PM EDT | 2025-03-21 | 82.46 | 79.05 | 83.00 | +11.20 | +15.72% | 3 | 30 | 40.99% |
| NFLX250620C00700000 | 2024-06-14 2:02PM EDT | 2025-06-20 | 99.12 | 95.55 | 100.10 | +10.02 | +11.25% | 6 | 448 | 41.98% |
| NFLX251219C00700000 | 2024-06-14 1:17PM EDT | 2025-12-19 | 127.71 | 126.15 | 130.30 | +8.41 | +7.05% | 5 | 103 | 43.67% |
| NFLX260116C00700000 | 2024-06-14 2:35PM EDT | 2026-01-16 | 133.50 | 128.15 | 134.25 | +17.80 | +15.38% | 7 | 94 | 43.80% |
| NFLX261218C00700000 | 2024-06-14 3:52PM EDT | 2026-12-18 | 172.80 | 169.25 | 179.00 | +5.10 | +3.04% | 8 | 83 | 45.77% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00700000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 32.00 | 30.55 | 32.45 | -15.42 | -32.52% | 55 | 0 | 28.98% |
| NFLX240628P00700000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 34.20 | 32.75 | 35.00 | -13.29 | -27.98% | 14 | 11 | 27.99% |
| NFLX240705P00700000 | 2024-06-14 11:05AM EDT | 2024-07-05 | 32.12 | 34.25 | 36.10 | -26.88 | -45.56% | 61 | 5 | 25.13% |
| NFLX240712P00700000 | 2024-06-12 11:36AM EDT | 2024-07-12 | 52.23 | 35.50 | 38.20 | 0.00 | - | - | 1 | 25.28% |
| NFLX240719P00700000 | 2024-06-12 3:42PM EDT | 2024-07-19 | 50.01 | 48.20 | 50.20 | -11.44 | -18.62% | 1 | 34 | 38.61% |
| NFLX240816P00700000 | 2024-05-31 1:55PM EDT | 2024-08-16 | 76.80 | 53.60 | 55.65 | 0.00 | - | 5 | 5 | 33.89% |
| NFLX240920P00700000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 59.60 | 56.85 | 59.65 | -7.00 | -10.51% | 5 | 283 | 30.14% |
| NFLX241018P00700000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 67.00 | 65.90 | 66.90 | -6.28 | -8.57% | 18 | 30 | 31.28% |
| NFLX241220P00700000 | 2024-06-12 10:25AM EDT | 2024-12-20 | 80.70 | 72.95 | 76.05 | 0.00 | - | 5 | 7 | 30.34% |
| NFLX250117P00700000 | 2024-06-14 2:14PM EDT | 2025-01-17 | 76.45 | 76.25 | 79.55 | -7.35 | -8.77% | 136 | 130 | 30.03% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250620P00700000 | 2024-06-13 12:27PM EDT | 2025-06-20 | 105.67 | 91.45 | 98.95 | 0.00 | - | 2 | 26 | 30.18% |
| NFLX251219P00700000 | 2024-06-14 3:21PM EDT | 2025-12-19 | 111.62 | 109.50 | 116.25 | -7.03 | -5.92% | 4 | 11 | 29.99% |
| NFLX260116P00700000 | 2024-06-14 3:45PM EDT | 2026-01-16 | 114.50 | 111.35 | 116.90 | -7.39 | -6.06% | 4 | 80 | 29.46% |
| NFLX261218P00700000 | 2024-06-14 1:34PM EDT | 2026-12-18 | 136.25 | 134.00 | 143.00 | -6.85 | -4.79% | 5 | 11 | 29.66% |
