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
61.794,20 +825,06 (+1,35%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:900.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00900000 | 2024-06-12 2:34PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.04 | +0.11 | +275.00% | 1 | 564 | 68.75% |
| NFLX240719C00900000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.67 | 0.30 | 1.06 | +0.37 | +123.33% | 196 | 122 | 48.45% |
| NFLX240816C00900000 | 2024-06-13 10:16AM EDT | 2024-08-16 | 1.55 | 1.52 | 1.68 | +0.78 | +101.30% | 1 | 92 | 39.03% |
| NFLX240920C00900000 | 2024-06-14 3:18PM EDT | 2024-09-20 | 3.00 | 2.98 | 3.20 | +0.90 | +42.86% | 1,076 | 143 | 35.42% |
| NFLX241018C00900000 | 2024-06-14 12:55PM EDT | 2024-10-18 | 6.92 | 6.00 | 6.90 | +2.37 | +52.09% | 26 | 27 | 37.28% |
| NFLX241220C00900000 | 2024-06-14 11:32AM EDT | 2024-12-20 | 14.15 | 12.25 | 13.10 | +5.65 | +66.47% | 53 | 71 | 36.43% |
| NFLX250117C00900000 | 2024-06-14 10:40AM EDT | 2025-01-17 | 17.25 | 15.05 | 16.90 | +4.38 | +34.03% | 12 | 244 | 36.89% |
| NFLX250321C00900000 | 2024-06-05 3:20PM EDT | 2025-03-21 | 20.50 | 22.70 | 26.65 | 0.00 | - | 4 | 11 | 38.23% |
| NFLX250620C00900000 | 2024-06-14 3:52PM EDT | 2025-06-20 | 37.20 | 34.40 | 39.60 | +5.20 | +16.25% | 4 | 474 | 39.09% |
| NFLX251219C00900000 | 2024-05-24 9:45AM EDT | 2025-12-19 | 54.30 | 60.15 | 66.60 | 0.00 | - | 1 | 137 | 41.06% |
| NFLX260116C00900000 | 2024-06-13 1:57PM EDT | 2026-01-16 | 61.10 | 62.50 | 71.00 | 0.00 | - | 2 | 97 | 41.43% |
| NFLX261218C00900000 | 2024-06-05 10:24AM EDT | 2026-12-18 | 94.23 | 102.00 | 111.00 | 0.00 | - | 3 | 20 | 42.63% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00900000 | 2024-05-29 1:14PM EDT | 2024-07-19 | 237.41 | 229.70 | 232.20 | 0.00 | - | 2 | 0 | 51.86% |
| NFLX240816P00900000 | 2024-05-23 2:55PM EDT | 2024-08-16 | 268.89 | 229.65 | 232.10 | 0.00 | - | - | 0 | 38.25% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 2024-12-20 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 62.85% |
| NFLX250117P00900000 | 2024-03-11 9:47AM EDT | 2025-01-17 | 293.35 | 284.05 | 289.45 | 0.00 | - | 4 | 4 | 60.14% |
| NFLX250620P00900000 | 2024-04-12 3:28PM EDT | 2025-06-20 | 284.47 | 285.00 | 294.00 | 0.00 | - | 2 | 0 | 48.90% |
| NFLX251219P00900000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 264.57 | 244.40 | 253.00 | 0.00 | - | 2 | 0 | 25.53% |
| NFLX260116P00900000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 323.02 | 265.25 | 271.15 | 0.00 | - | 2 | 0 | 31.60% |
| NFLX261218P00900000 | 2024-05-21 3:54PM EDT | 2026-12-18 | 274.21 | 260.00 | 269.00 | 0.00 | - | - | 1 | 24.58% |
