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
61.788,63 -46,93 (-0,08%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:780.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00780000 | 2024-06-14 11:30AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.25 | +0.05 | +250.00% | 51 | 139 | 54.35% |
| NFLX240628C00780000 | 2024-06-14 1:18PM EDT | 2024-06-28 | 0.22 | 0.10 | 0.25 | +0.04 | +22.22% | 27 | 210 | 36.91% |
| NFLX240705C00780000 | 2024-06-12 9:30AM EDT | 2024-07-05 | 0.59 | 0.12 | 0.74 | 0.00 | - | 1 | 12 | 35.23% |
| NFLX240712C00780000 | 2024-06-14 1:33PM EDT | 2024-07-12 | 0.73 | 0.57 | 1.27 | -0.22 | -23.16% | 4 | 1 | 33.51% |
| NFLX240719C00780000 | 2024-06-14 2:37PM EDT | 2024-07-19 | 6.00 | 5.60 | 6.50 | +2.70 | +81.82% | 32 | 120 | 44.75% |
| NFLX240816C00780000 | 2024-06-14 2:18PM EDT | 2024-08-16 | 10.25 | 9.30 | 10.10 | +4.20 | +69.42% | 7 | 4 | 38.35% |
| NFLX240920C00780000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 14.45 | 14.15 | 15.70 | +5.25 | +57.07% | 49 | 147 | 36.27% |
| NFLX241018C00780000 | 2024-05-31 10:08AM EDT | 2024-10-18 | 23.65 | 22.50 | 23.35 | +6.90 | +41.19% | 14 | 24 | 37.99% |
| NFLX241220C00780000 | 2024-06-14 12:16PM EDT | 2024-12-20 | 36.18 | 32.60 | 35.40 | +8.38 | +30.14% | 1 | 54 | 38.09% |
| NFLX250117C00780000 | 2024-05-29 2:11PM EDT | 2025-01-17 | 41.11 | 38.15 | 39.65 | +1.86 | +4.74% | 1 | 141 | 37.78% |
| NFLX250321C00780000 | 2024-06-14 12:47PM EDT | 2025-03-21 | 52.40 | 49.85 | 52.50 | +11.35 | +27.65% | 14 | 10 | 39.04% |
| NFLX250620C00780000 | 2024-06-12 2:44PM EDT | 2025-06-20 | 56.60 | 65.05 | 69.10 | 0.00 | - | 6 | 129 | 40.24% |
| NFLX251219C00780000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 70.60 | 94.05 | 100.60 | 0.00 | - | 5 | 6 | 42.59% |
| NFLX260116C00780000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 76.87 | 90.00 | 93.80 | 0.00 | - | 2 | 43 | 39.52% |
| NFLX261218C00780000 | 2024-06-14 1:55PM EDT | 2026-12-18 | 142.20 | 139.00 | 147.00 | +10.35 | +7.85% | 10 | 28 | 44.05% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00780000 | 2024-05-29 2:14PM EDT | 2024-07-19 | 117.59 | 111.70 | 114.00 | 0.00 | - | 4 | 0 | 37.24% |
| NFLX240920P00780000 | 2024-05-24 12:26PM EDT | 2024-09-20 | 133.44 | 116.05 | 118.80 | 0.00 | - | 32 | 50 | 28.54% |
| NFLX241220P00780000 | 2024-06-07 2:13PM EDT | 2024-12-20 | 147.00 | 126.30 | 129.80 | 0.00 | - | 2 | 6 | 28.38% |
| NFLX250117P00780000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 193.78 | 140.25 | 147.10 | 0.00 | - | 2 | 1 | 36.13% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 167.25 | 173.25 | 0.00 | - | 2 | 1 | 43.54% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 111.37% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 185.60 | 192.90 | 0.00 | - | 1 | 2 | 36.13% |
