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
62.374,26 +323,11 (+0,52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:760.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00760000 | 2024-05-31 3:10PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.39 | -0.02 | -25.00% | 78 | 48 | 53.76% |
| NFLX240614C00760000 | 2024-05-31 11:07AM EDT | 2024-06-14 | 0.15 | 0.07 | 0.64 | -0.35 | -70.00% | 14 | 7 | 44.97% |
| NFLX240621C00760000 | 2024-05-31 3:30PM EDT | 2024-06-21 | 0.19 | 0.09 | 0.49 | -0.21 | -52.50% | 33 | 71 | 35.16% |
| NFLX240628C00760000 | 2024-05-29 12:27PM EDT | 2024-06-28 | 1.23 | 0.16 | 0.99 | 0.00 | - | 2 | 7 | 34.30% |
| NFLX240705C00760000 | 2024-05-29 12:25PM EDT | 2024-07-05 | 1.65 | 0.23 | 1.37 | 0.00 | - | - | 1 | 32.64% |
| NFLX240719C00760000 | 2024-05-31 11:35AM EDT | 2024-07-19 | 3.51 | 4.10 | 5.15 | -2.11 | -37.54% | 3 | 138 | 37.75% |
| NFLX240816C00760000 | 2024-05-31 11:00AM EDT | 2024-08-16 | 7.15 | 7.65 | 8.90 | -3.05 | -29.90% | 5 | 10 | 35.64% |
| NFLX240920C00760000 | 2024-05-30 3:28PM EDT | 2024-09-20 | 14.40 | 12.30 | 13.35 | 0.00 | - | 4 | 176 | 34.15% |
| NFLX241018C00760000 | 2024-05-30 2:16PM EDT | 2024-10-18 | 22.35 | 19.25 | 21.80 | 0.00 | - | 1 | 54 | 37.37% |
| NFLX241220C00760000 | 2024-05-24 3:13PM EDT | 2024-12-20 | 32.80 | 29.30 | 30.85 | 0.00 | - | 2 | 54 | 36.54% |
| NFLX250117C00760000 | 2024-05-31 12:48PM EDT | 2025-01-17 | 32.10 | 35.05 | 36.75 | -13.24 | -29.20% | 5 | 153 | 37.46% |
| NFLX250321C00760000 | 2024-05-22 9:49AM EDT | 2025-03-21 | 50.00 | 46.15 | 49.45 | 0.00 | - | 1 | 21 | 39.11% |
| NFLX250620C00760000 | 2024-05-29 1:58PM EDT | 2025-06-20 | 72.95 | 61.35 | 64.70 | 0.00 | - | 2 | 88 | 40.16% |
| NFLX251219C00760000 | 2024-05-20 11:23AM EDT | 2025-12-19 | 84.04 | 87.70 | 93.20 | 0.00 | - | 2 | 20 | 42.11% |
| NFLX260116C00760000 | 2024-05-14 1:23PM EDT | 2026-01-16 | 82.00 | 93.40 | 97.20 | 0.00 | - | 25 | 41 | 42.33% |
| NFLX261218C00760000 | 2024-05-24 1:08PM EDT | 2026-12-18 | 141.67 | 132.00 | 141.00 | 0.00 | - | 1 | 7 | 44.57% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00760000 | 2024-05-30 3:44PM EDT | 2024-06-21 | 120.42 | 115.50 | 122.80 | +6.01 | +5.25% | 1 | 0 | 55.30% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 137.80 | 140.85 | 0.00 | - | - | 0 | 62.07% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 203.99 | 116.85 | 119.40 | 0.00 | - | 2 | 0 | 17.32% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 41.42% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 37.98% |
| NFLX250321P00760000 | 2024-05-21 12:20PM EDT | 2025-03-21 | 137.05 | 137.65 | 142.30 | 0.00 | - | - | 4 | 26.92% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 31.68% |
