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
62.285,50 +336,16 (+0,54%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:840.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00840000 | 2024-05-30 1:08PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.58 | -0.39 | -97.50% | 1 | 1 | 59.18% |
| NFLX240621C00840000 | 2024-05-29 2:18PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.24 | 0.00 | - | 3 | 208 | 47.22% |
| NFLX240719C00840000 | 2024-05-29 12:11PM EDT | 2024-07-19 | 1.78 | 0.43 | 1.44 | 0.00 | - | 2 | 28 | 40.24% |
| NFLX240816C00840000 | 2024-05-21 3:24PM EDT | 2024-08-16 | 2.97 | 2.22 | 2.61 | 0.00 | - | - | 1 | 35.96% |
| NFLX240920C00840000 | 2024-05-20 10:29AM EDT | 2024-09-20 | 4.00 | 4.15 | 4.85 | +0.40 | +11.11% | 1 | 115 | 34.21% |
| NFLX241018C00840000 | 2024-05-28 3:48PM EDT | 2024-10-18 | 9.11 | 8.10 | 10.05 | 0.00 | - | 2 | 5 | 37.19% |
| NFLX241220C00840000 | 2024-05-21 10:55AM EDT | 2024-12-20 | 17.20 | 14.90 | 15.80 | 0.00 | - | 2 | 267 | 35.67% |
| NFLX250117C00840000 | 2024-05-29 2:50PM EDT | 2025-01-17 | 25.15 | 19.05 | 20.35 | 0.00 | - | 14 | 104 | 36.59% |
| NFLX250321C00840000 | 2024-05-29 10:39AM EDT | 2025-03-21 | 35.50 | 27.60 | 30.30 | 0.00 | - | 1 | 23 | 37.96% |
| NFLX250620C00840000 | 2024-05-21 12:05PM EDT | 2025-06-20 | 43.70 | 40.60 | 43.75 | 0.00 | - | 1 | 113 | 39.10% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 42.01% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 60.70 | 67.35 | 0.00 | - | 36 | 43 | 39.20% |
| NFLX261218C00840000 | 2024-05-29 3:53PM EDT | 2026-12-18 | 120.00 | 107.00 | 116.00 | 0.00 | - | 10 | 61 | 43.41% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 558.79% |
| NFLX240920P00840000 | 2024-05-28 9:51AM EDT | 2024-09-20 | 195.50 | 194.50 | 202.10 | 0.00 | - | 1 | 0 | 32.22% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 236.70 | 217.30 | 221.35 | 0.00 | - | - | 0 | 40.89% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00840000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 231.65 | 207.15 | 211.15 | 0.00 | - | 31 | 20 | 24.19% |
