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
62.276,69 +249,46 (+0,40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:890.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00890000 | 2024-05-24 11:58AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.37 | 0.00 | - | 20 | 313 | 54.30% |
| NFLX240719C00890000 | 2024-05-21 10:43AM EDT | 2024-07-19 | 0.49 | 0.18 | 0.91 | 0.00 | - | 7 | 12 | 43.69% |
| NFLX240920C00890000 | 2024-05-20 3:22PM EDT | 2024-09-20 | 2.68 | 1.71 | 2.56 | 0.00 | - | 2 | 197 | 34.51% |
| NFLX241018C00890000 | 2024-05-21 10:58AM EDT | 2024-10-18 | 5.85 | 4.60 | 5.55 | 0.00 | - | - | 10 | 36.41% |
| NFLX241220C00890000 | 2024-05-30 9:41AM EDT | 2024-12-20 | 11.95 | 9.50 | 10.60 | 0.00 | - | 1 | 70 | 35.73% |
| NFLX250117C00890000 | 2024-05-10 12:20PM EDT | 2025-01-17 | 9.75 | 12.85 | 14.40 | 0.00 | - | 1 | 52 | 36.68% |
| NFLX250321C00890000 | 2024-05-20 2:17PM EDT | 2025-03-21 | 21.05 | 19.95 | 21.00 | 0.00 | - | 10 | 15 | 36.81% |
| NFLX251219C00890000 | 2024-04-26 1:32PM EDT | 2025-12-19 | 33.38 | 54.50 | 60.45 | 0.00 | - | 5 | 17 | 41.18% |
| NFLX260116C00890000 | 2024-05-21 3:28PM EDT | 2026-01-16 | 62.55 | 58.00 | 61.00 | 0.00 | - | 1 | 1,969 | 40.38% |
| NFLX261218C00890000 | 2024-05-17 10:06AM EDT | 2026-12-18 | 91.21 | 93.00 | 103.00 | 0.00 | - | 1 | 51 | 42.90% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00890000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 281.38 | 267.45 | 271.10 | 0.00 | - | 2 | 0 | 137.51% |
| NFLX240719P00890000 | 2024-05-14 2:46PM EDT | 2024-07-19 | 280.67 | 244.10 | 252.10 | 0.00 | - | - | 0 | 56.31% |
| NFLX240920P00890000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 333.30 | 234.25 | 237.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 2024-12-20 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 47.86% |
| NFLX250117P00890000 | 2024-02-16 12:57PM EDT | 2025-01-17 | 304.00 | 282.45 | 289.75 | 0.00 | - | 1 | 0 | 52.04% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 67.99% |
