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
62.356,93 +307,33 (+0,50%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:850.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00850000 | 2024-05-30 3:46PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2 | 62.50% |
| NFLX240614C00850000 | 2024-05-29 11:49AM EDT | 2024-06-14 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 50.78% |
| NFLX240621C00850000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.25 | 0.00 | - | 3 | 1,136 | 49.22% |
| NFLX240628C00850000 | 2024-05-28 10:44AM EDT | 2024-06-28 | 0.22 | 0.00 | 2.33 | 0.00 | - | 1 | 1 | 53.14% |
| NFLX240719C00850000 | 2024-05-29 10:46AM EDT | 2024-07-19 | 1.21 | 0.36 | 1.29 | 0.00 | - | 2 | 87 | 40.86% |
| NFLX240816C00850000 | 2024-05-29 2:45PM EDT | 2024-08-16 | 3.29 | 1.52 | 2.14 | 0.00 | - | 22 | 53 | 35.74% |
| NFLX240920C00850000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 3.37 | 3.60 | 4.20 | -2.22 | -39.71% | 5 | 161 | 34.13% |
| NFLX241018C00850000 | 2024-05-21 10:34AM EDT | 2024-10-18 | 8.79 | 7.20 | 8.70 | 0.00 | - | 2 | 42 | 36.72% |
| NFLX241220C00850000 | 2024-05-31 11:31AM EDT | 2024-12-20 | 12.35 | 13.65 | 15.15 | -3.41 | -21.64% | 7 | 40 | 36.12% |
| NFLX250117C00850000 | 2024-05-29 2:49PM EDT | 2025-01-17 | 17.90 | 17.60 | 19.00 | -5.20 | -22.51% | 1 | 408 | 36.61% |
| NFLX250321C00850000 | 2024-05-29 3:29PM EDT | 2025-03-21 | 32.23 | 25.90 | 28.00 | 0.00 | - | 4 | 21 | 37.60% |
| NFLX251219C00850000 | 2024-05-29 2:32PM EDT | 2025-12-19 | 74.60 | 63.15 | 67.10 | 0.00 | - | 1 | 65 | 40.77% |
| NFLX260116C00850000 | 2024-05-29 3:14PM EDT | 2026-01-16 | 78.05 | 67.25 | 71.90 | 0.00 | - | 3 | 37 | 41.33% |
| NFLX261218C00850000 | 2024-05-31 11:19AM EDT | 2026-12-18 | 103.25 | 104.25 | 112.55 | -9.75 | -8.63% | 3 | 15 | 43.12% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00850000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 239.70 | 205.70 | 212.80 | 0.00 | - | 20 | 0 | 58.57% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 161.49% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 56.56% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 237.80 | 240.50 | 0.00 | - | - | 0 | 47.92% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 239.90 | 247.00 | 0.00 | - | 6 | 6 | 30.36% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 237.00 | 247.00 | 0.00 | - | - | 2 | 24.29% |
