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
61.589,21 +255,98 (+0,42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:790.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00790000 | 2024-06-14 10:46AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 132 | 91 | 52.30% |
| NFLX240628C00790000 | 2024-06-14 1:49PM EDT | 2024-06-28 | 0.24 | 0.10 | 0.56 | -0.15 | -38.46% | 17 | 15 | 42.92% |
| NFLX240719C00790000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 5.11 | 4.35 | 5.45 | +2.37 | +86.50% | 6 | 174 | 44.18% |
| NFLX240816C00790000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 8.20 | 7.05 | 8.85 | +2.75 | +50.46% | 23 | 15 | 38.24% |
| NFLX240920C00790000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 12.75 | 12.45 | 13.95 | +4.40 | +52.69% | 49 | 107 | 36.06% |
| NFLX241018C00790000 | 2024-06-14 3:43PM EDT | 2024-10-18 | 20.70 | 20.70 | 21.05 | +5.92 | +40.05% | 16 | 34 | 37.64% |
| NFLX241220C00790000 | 2024-06-14 12:17PM EDT | 2024-12-20 | 33.08 | 30.60 | 32.85 | +6.83 | +26.02% | 2 | 37 | 37.88% |
| NFLX250117C00790000 | 2024-06-07 2:01PM EDT | 2025-01-17 | 28.40 | 34.95 | 37.20 | 0.00 | - | 1 | 148 | 37.68% |
| NFLX250321C00790000 | 2024-06-12 11:08AM EDT | 2025-03-21 | 40.17 | 44.60 | 50.80 | 0.00 | - | 1 | 18 | 39.39% |
| NFLX251219C00790000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 67.90 | 90.95 | 96.75 | 0.00 | - | 8 | 12 | 42.24% |
| NFLX260116C00790000 | 2024-06-10 3:15PM EDT | 2026-01-16 | 84.20 | 92.60 | 100.35 | 0.00 | - | 29 | 147 | 42.28% |
| NFLX261218C00790000 | 2024-05-28 10:17AM EDT | 2026-12-18 | 129.84 | 135.10 | 143.95 | 0.00 | - | 1 | 8 | 43.97% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240719P00790000 | 2024-06-12 11:40AM EDT | 2024-07-19 | 139.72 | 120.50 | 123.75 | 0.00 | - | 20 | 0 | 38.17% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 92.76% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 50.24% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 57.85% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 2025-03-21 | 171.45 | 140.70 | 145.45 | 0.00 | - | - | 4 | 27.22% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 112.03% |
| NFLX260116P00790000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 219.04 | 175.10 | 179.70 | 0.00 | - | 2 | 1 | 29.93% |
