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
61.651,68 -73,39 (-0,12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:800.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00800000 | 2024-06-14 1:30PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.12 | +0.02 | +40.00% | 17 | 560 | 52.34% |
| NFLX240628C00800000 | 2024-06-14 1:53PM EDT | 2024-06-28 | 0.10 | 0.03 | 0.15 | -0.02 | -16.67% | 297 | 116 | 37.99% |
| NFLX240705C00800000 | 2024-06-14 2:37PM EDT | 2024-07-05 | 0.17 | 0.02 | 0.59 | -0.09 | -34.62% | 9 | 13 | 37.54% |
| NFLX240712C00800000 | 2024-06-14 1:34PM EDT | 2024-07-12 | 0.50 | 0.35 | 0.50 | -0.11 | -18.03% | 37 | 3 | 31.67% |
| NFLX240719C00800000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 3.92 | 3.10 | 4.50 | +1.80 | +84.91% | 643 | 534 | 44.12% |
| NFLX240726C00800000 | 2024-06-14 1:50PM EDT | 2024-07-26 | 5.20 | 3.85 | 5.55 | +2.70 | +108.00% | 9 | 52 | 42.65% |
| NFLX240816C00800000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 7.15 | 7.00 | 8.00 | +3.20 | +81.01% | 25 | 137 | 38.82% |
| NFLX240920C00800000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 11.25 | 10.90 | 11.70 | +3.80 | +51.01% | 328 | 403 | 35.33% |
| NFLX241018C00800000 | 2024-06-14 3:43PM EDT | 2024-10-18 | 18.75 | 18.75 | 19.10 | +5.65 | +43.13% | 20 | 77 | 37.57% |
| NFLX241220C00800000 | 2024-06-14 1:25PM EDT | 2024-12-20 | 30.50 | 27.55 | 30.45 | +9.40 | +44.55% | 4 | 714 | 37.77% |
| NFLX250117C00800000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 33.44 | 32.45 | 35.90 | +4.04 | +13.74% | 31 | 1,162 | 38.23% |
| NFLX250321C00800000 | 2024-06-14 10:46AM EDT | 2025-03-21 | 45.90 | 41.70 | 47.95 | +9.40 | +25.75% | 4 | 68 | 39.23% |
| NFLX250620C00800000 | 2024-06-14 3:17PM EDT | 2025-06-20 | 62.30 | 59.85 | 62.50 | +9.30 | +17.55% | 6 | 254 | 39.73% |
| NFLX251219C00800000 | 2024-06-06 12:49PM EDT | 2025-12-19 | 82.60 | 87.05 | 93.90 | 0.00 | - | 1 | 60 | 42.22% |
| NFLX260116C00800000 | 2024-06-13 3:47PM EDT | 2026-01-16 | 85.05 | 90.55 | 96.45 | 0.00 | - | 22 | 144 | 41.95% |
| NFLX261218C00800000 | 2024-06-14 11:36AM EDT | 2026-12-18 | 140.08 | 132.25 | 140.00 | +15.58 | +12.51% | 1 | 167 | 43.69% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 403.42% |
| NFLX240719P00800000 | 2024-06-12 11:40AM EDT | 2024-07-19 | 149.74 | 129.80 | 133.15 | 0.00 | - | 20 | 0 | 38.35% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 152.85 | 155.40 | 0.00 | - | 23 | 5 | 47.68% |
| NFLX241018P00800000 | 2024-06-12 12:55PM EDT | 2024-10-18 | 154.53 | 136.75 | 140.05 | 0.00 | - | 5 | 10 | 28.97% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 158.55 | 161.25 | 0.00 | - | 2 | 1 | 37.90% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 47.03% |
| NFLX250620P00800000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 197.87 | 174.55 | 179.15 | 0.00 | - | 31 | 20 | 34.34% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 95.01% |
| NFLX260116P00800000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 233.48 | 187.55 | 193.15 | 0.00 | - | 2 | 0 | 31.79% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
