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
62.283,48 +294,63 (+0,48%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:730.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00730000 | 2024-05-31 3:29PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.20 | -0.03 | -27.27% | 48 | 176 | 42.48% |
| NFLX240614C00730000 | 2024-05-30 3:48PM EDT | 2024-06-14 | 0.42 | 0.14 | 0.48 | 0.00 | - | 15 | 58 | 34.28% |
| NFLX240621C00730000 | 2024-05-31 1:31PM EDT | 2024-06-21 | 0.40 | 0.24 | 0.61 | -0.42 | -51.22% | 66 | 271 | 29.16% |
| NFLX240628C00730000 | 2024-05-31 10:21AM EDT | 2024-06-28 | 0.80 | 0.70 | 1.50 | -0.66 | -45.21% | 7 | 34 | 30.12% |
| NFLX240705C00730000 | 2024-05-29 11:29AM EDT | 2024-07-05 | 1.24 | 1.03 | 2.00 | -2.74 | -68.84% | 2 | 110 | 28.75% |
| NFLX240719C00730000 | 2024-05-31 11:51AM EDT | 2024-07-19 | 6.83 | 7.40 | 8.50 | -2.62 | -27.72% | 13 | 157 | 37.07% |
| NFLX240816C00730000 | 2024-05-31 1:36PM EDT | 2024-08-16 | 11.65 | 12.85 | 13.75 | -3.30 | -22.07% | 33 | 49 | 35.67% |
| NFLX240920C00730000 | 2024-05-31 1:08PM EDT | 2024-09-20 | 16.40 | 18.25 | 19.15 | -7.15 | -30.36% | 11 | 218 | 34.26% |
| NFLX241018C00730000 | 2024-05-31 3:05PM EDT | 2024-10-18 | 25.12 | 26.40 | 28.15 | -10.80 | -30.07% | 4 | 110 | 37.12% |
| NFLX241220C00730000 | 2024-05-31 3:49PM EDT | 2024-12-20 | 37.20 | 36.85 | 39.95 | -7.78 | -17.30% | 23 | 61 | 37.47% |
| NFLX250117C00730000 | 2024-05-31 11:36AM EDT | 2025-01-17 | 40.32 | 42.70 | 45.75 | -7.83 | -16.26% | 1 | 198 | 38.10% |
| NFLX250321C00730000 | 2024-05-28 10:34AM EDT | 2025-03-21 | 59.15 | 55.40 | 58.60 | 0.00 | - | 1 | 17 | 39.52% |
| NFLX251219C00730000 | 2024-05-29 11:44AM EDT | 2025-12-19 | 112.57 | 99.30 | 103.80 | 0.00 | - | 2 | 27 | 42.68% |
| NFLX260116C00730000 | 2024-05-20 3:57PM EDT | 2026-01-16 | 105.58 | 103.95 | 108.30 | 0.00 | - | 5 | 27 | 43.04% |
| NFLX261218C00730000 | 2024-05-29 3:20PM EDT | 2026-12-18 | 142.42 | 142.70 | 152.00 | -18.43 | -11.46% | 3 | 16 | 45.17% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00730000 | 2024-05-28 12:09PM EDT | 2024-06-07 | 86.70 | 84.70 | 92.45 | 0.00 | - | 22 | 0 | 77.36% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 107.70 | 111.10 | 0.00 | - | 6 | 0 | 82.71% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 107.55 | 114.20 | 0.00 | - | - | 0 | 55.97% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 112.35 | 115.35 | 0.00 | - | 2 | 0 | 40.59% |
| NFLX241018P00730000 | 2024-05-23 3:54PM EDT | 2024-10-18 | 107.07 | 101.15 | 103.90 | 0.00 | - | 1 | 21 | 27.88% |
| NFLX241220P00730000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 124.15 | 107.25 | 110.80 | 0.00 | - | 5 | 7 | 27.47% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 35.14% |
| NFLX250321P00730000 | 2024-05-21 2:48PM EDT | 2025-03-21 | 116.65 | 117.00 | 121.85 | 0.00 | - | - | 6 | 28.16% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 103.06% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 39.50% |
