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
61.758,35 +646,32 (+1,06%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:820.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00820000 | 2024-05-29 12:46PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.32 | 0.00 | - | 1 | 73 | 60.64% |
| NFLX240628C00820000 | 2024-06-12 3:50PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.48 | 0.00 | - | - | 15 | 49.61% |
| NFLX240719C00820000 | 2024-06-14 1:47PM EDT | 2024-07-19 | 2.95 | 2.19 | 3.15 | +1.56 | +112.23% | 11 | 156 | 44.41% |
| NFLX240816C00820000 | 2024-06-14 3:05PM EDT | 2024-08-16 | 5.45 | 5.15 | 6.00 | +2.16 | +65.65% | 4 | 39 | 38.95% |
| NFLX240920C00820000 | 2024-06-14 1:29PM EDT | 2024-09-20 | 9.30 | 8.60 | 9.30 | +4.20 | +82.35% | 152 | 388 | 35.54% |
| NFLX241018C00820000 | 2024-06-12 3:47PM EDT | 2024-10-18 | 10.40 | 14.90 | 16.40 | 0.00 | - | 1 | 8 | 38.10% |
| NFLX241220C00820000 | 2024-06-12 10:51AM EDT | 2024-12-20 | 18.55 | 23.30 | 24.95 | 0.00 | - | 5 | 16 | 36.84% |
| NFLX250117C00820000 | 2024-06-11 1:16PM EDT | 2025-01-17 | 22.00 | 27.95 | 31.25 | 0.00 | - | 1 | 168 | 38.01% |
| NFLX250321C00820000 | 2024-06-14 2:47PM EDT | 2025-03-21 | 41.00 | 39.00 | 42.10 | +8.80 | +27.33% | 2 | 17 | 38.69% |
| NFLX250620C00820000 | 2024-05-28 9:53AM EDT | 2025-06-20 | 47.75 | 52.60 | 57.90 | 0.00 | - | 5 | 153 | 39.88% |
| NFLX251219C00820000 | 2024-06-03 10:41AM EDT | 2025-12-19 | 70.90 | 82.00 | 86.05 | 0.00 | - | 2 | 128 | 41.44% |
| NFLX260116C00820000 | 2024-05-10 1:59PM EDT | 2026-01-16 | 64.45 | 71.95 | 76.95 | 0.00 | - | 5 | 18 | 37.69% |
| NFLX261218C00820000 | 2024-06-06 3:03PM EDT | 2026-12-18 | 120.60 | 125.00 | 135.00 | 0.00 | - | 4 | 20 | 43.77% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00820000 | 2024-05-14 2:36PM EDT | 2024-06-21 | 210.59 | 165.20 | 168.00 | 0.00 | - | 2 | 0 | 160.12% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 144.29% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 46.76% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 114.21% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 111.43% |
| NFLX261218P00820000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 253.94 | 212.00 | 220.95 | 0.00 | - | 2 | 2 | 28.45% |
