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
62.384,93 +375,74 (+0,61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:715.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00715000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.31 | -0.13 | -56.52% | 36 | 86 | 39.06% |
| NFLX240614C00715000 | 2024-05-31 11:41AM EDT | 2024-06-14 | 0.37 | 0.23 | 0.79 | -0.66 | -64.08% | 25 | 28 | 32.53% |
| NFLX240621C00715000 | 2024-05-31 11:29AM EDT | 2024-06-21 | 0.80 | 0.84 | 1.21 | -0.78 | -49.37% | 17 | 378 | 28.99% |
| NFLX240712C00715000 | 2024-05-30 10:01AM EDT | 2024-07-12 | 7.00 | 0.23 | 6.35 | 0.00 | - | 1 | 1 | 32.36% |
| NFLX240719C00715000 | 2024-05-31 1:57PM EDT | 2024-07-19 | 9.17 | 9.50 | 11.25 | -2.63 | -22.29% | 2 | 120 | 37.28% |
| NFLX240816C00715000 | 2024-05-31 1:30PM EDT | 2024-08-16 | 14.65 | 15.50 | 16.75 | -5.10 | -25.82% | 3 | 81 | 35.52% |
| NFLX241220C00715000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 41.30 | 42.35 | 43.80 | -12.92 | -23.83% | 63 | 73 | 37.23% |
| NFLX250117C00715000 | 2024-05-23 9:52AM EDT | 2025-01-17 | 48.05 | 47.40 | 50.65 | 0.00 | - | 2 | 236 | 38.35% |
| NFLX251219C00715000 | 2024-05-29 11:44AM EDT | 2025-12-19 | 118.64 | 105.05 | 109.30 | 0.00 | - | 1 | 13 | 42.94% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00715000 | 2024-04-11 11:01AM EDT | 2024-06-21 | 105.30 | 102.85 | 105.30 | 0.00 | - | 2 | 0 | 93.39% |
| NFLX240719P00715000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 110.50 | 94.90 | 98.15 | 0.00 | - | - | 0 | 52.36% |
| NFLX240816P00715000 | 2024-05-23 1:52PM EDT | 2024-08-16 | 88.14 | 81.90 | 84.20 | 0.00 | - | - | 2 | 29.28% |
| NFLX241220P00715000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 134.55 | 97.05 | 99.75 | 0.00 | - | - | 2 | 27.60% |
| NFLX250117P00715000 | 2024-05-28 9:36AM EDT | 2025-01-17 | 99.80 | 100.45 | 103.80 | 0.00 | - | 4 | 4 | 28.03% |
