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
61.776,46 +210,61 (+0,34%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:880.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00880000 | 2024-05-15 9:37AM EDT | 2024-06-21 | 0.75 | 0.00 | 0.18 | 0.00 | - | 5 | 45 | 73.83% |
| NFLX240719C00880000 | 2024-06-14 11:04AM EDT | 2024-07-19 | 0.79 | 0.43 | 1.36 | +0.39 | +97.50% | 19 | 32 | 47.38% |
| NFLX240920C00880000 | 2024-06-14 2:09PM EDT | 2024-09-20 | 3.90 | 3.90 | 4.70 | +1.03 | +35.89% | 5 | 99 | 36.34% |
| NFLX241018C00880000 | 2024-06-03 11:07AM EDT | 2024-10-18 | 4.80 | 7.75 | 8.70 | 0.00 | - | 1 | 5 | 37.53% |
| NFLX241220C00880000 | 2024-06-14 10:29AM EDT | 2024-12-20 | 15.30 | 13.90 | 15.35 | +5.39 | +54.39% | 32 | 58 | 36.44% |
| NFLX250117C00880000 | 2024-06-14 11:50AM EDT | 2025-01-17 | 19.40 | 18.30 | 19.30 | +4.95 | +34.26% | 6 | 45 | 36.80% |
| NFLX250321C00880000 | 2024-06-10 12:45PM EDT | 2025-03-21 | 21.00 | 26.30 | 29.85 | 0.00 | - | 1 | 7 | 38.29% |
| NFLX250620C00880000 | 2024-06-14 11:29AM EDT | 2025-06-20 | 42.50 | 36.00 | 42.55 | +9.15 | +27.44% | 1 | 225 | 38.82% |
| NFLX251219C00880000 | 2024-04-23 3:20PM EDT | 2025-12-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 3.13% |
| NFLX260116C00880000 | 2024-06-11 3:10PM EDT | 2026-01-16 | 62.68 | 68.90 | 73.95 | 0.00 | - | 3 | 42 | 41.05% |
| NFLX261218C00880000 | 2024-05-24 9:39AM EDT | 2026-12-18 | 99.38 | 107.05 | 116.00 | 0.00 | - | 1 | 6 | 42.75% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 2024-06-21 | 264.07 | 257.75 | 261.10 | 0.00 | - | - | 0 | 301.61% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 137.78% |
| NFLX240920P00880000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 247.11 | 209.75 | 212.10 | 0.00 | - | 1 | 1 | 28.81% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 60.63% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 87.64% |
| NFLX251219P00880000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 276.02 | 238.10 | 245.70 | 0.00 | - | 2 | 0 | 29.21% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 51.84% |
