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
62.291,95 +674,23 (+1,09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:740.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00740000 | 2024-05-31 12:11PM EDT | 2024-06-07 | 0.01 | 0.03 | 0.35 | -0.12 | -92.31% | 3 | 103 | 50.15% |
| NFLX240614C00740000 | 2024-05-31 11:41AM EDT | 2024-06-14 | 0.19 | 0.11 | 0.36 | -0.09 | -32.14% | 30 | 12 | 35.60% |
| NFLX240621C00740000 | 2024-05-31 1:31PM EDT | 2024-06-21 | 0.31 | 0.17 | 0.67 | -0.39 | -55.71% | 21 | 210 | 32.17% |
| NFLX240628C00740000 | 2024-05-31 11:22AM EDT | 2024-06-28 | 0.59 | 0.34 | 1.19 | -0.98 | -62.42% | 3 | 7 | 31.02% |
| NFLX240705C00740000 | 2024-05-29 10:53AM EDT | 2024-07-05 | 0.81 | 0.58 | 1.82 | -2.16 | -72.73% | 2 | 4 | 30.35% |
| NFLX240719C00740000 | 2024-05-31 11:42AM EDT | 2024-07-19 | 5.58 | 6.15 | 7.20 | -2.59 | -31.70% | 32 | 207 | 37.29% |
| NFLX240816C00740000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 11.04 | 11.10 | 11.90 | -5.73 | -34.17% | 16 | 15 | 35.63% |
| NFLX240920C00740000 | 2024-05-31 12:02PM EDT | 2024-09-20 | 14.47 | 15.50 | 17.00 | -4.08 | -21.99% | 20 | 579 | 34.20% |
| NFLX241018C00740000 | 2024-05-29 2:20PM EDT | 2024-10-18 | 22.16 | 23.85 | 25.20 | -10.61 | -32.38% | 1 | 48 | 36.72% |
| NFLX241220C00740000 | 2024-05-31 12:50PM EDT | 2024-12-20 | 31.95 | 34.80 | 36.15 | -7.05 | -18.08% | 1 | 51 | 36.83% |
| NFLX250117C00740000 | 2024-05-30 10:58AM EDT | 2025-01-17 | 38.20 | 40.15 | 42.15 | -7.00 | -15.49% | 11 | 292 | 37.66% |
| NFLX250321C00740000 | 2024-05-31 1:08PM EDT | 2025-03-21 | 49.27 | 52.15 | 55.05 | -9.53 | -16.21% | 2 | 61 | 39.22% |
| NFLX250620C00740000 | 2024-05-30 9:50AM EDT | 2025-06-20 | 76.29 | 67.35 | 71.75 | 0.00 | - | 2 | 366 | 40.72% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 84.80 | 90.45 | 0.00 | - | 1 | 32 | 39.44% |
| NFLX260116C00740000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 89.05 | 100.50 | 103.85 | 0.00 | - | 2 | 6 | 42.60% |
| NFLX261218C00740000 | 2024-05-29 3:20PM EDT | 2026-12-18 | 139.27 | 139.00 | 149.00 | -17.48 | -11.15% | 3 | 51 | 45.15% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 72.68% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 116.10 | 121.25 | 0.00 | - | - | 0 | 56.00% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 43.99% |
| NFLX241220P00740000 | 2024-05-28 12:50PM EDT | 2024-12-20 | 113.97 | 114.90 | 117.60 | 0.00 | - | 10 | 24 | 26.85% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 162.73% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 120.00 | 124.25 | 0.00 | - | - | 1 | 25.70% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 35.98% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 61.57% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 33.37% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 180.00 | 188.00 | 0.00 | - | 1 | 1 | 30.62% |
