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
62.382,55 +362,25 (+0,58%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:910.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00910000 | 2024-05-08 9:58AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.44 | 0.00 | - | 1 | 137 | 58.50% |
| NFLX240719C00910000 | 2024-05-29 11:16AM EDT | 2024-07-19 | 0.20 | 0.13 | 0.80 | -0.49 | -71.01% | 1 | 64 | 45.25% |
| NFLX240920C00910000 | 2024-05-20 2:42PM EDT | 2024-09-20 | 1.98 | 1.18 | 1.92 | 0.00 | - | 7 | 21 | 34.46% |
| NFLX241018C00910000 | 2024-05-29 1:01PM EDT | 2024-10-18 | 5.80 | 3.65 | 4.45 | 0.00 | - | 1 | 9 | 36.35% |
| NFLX241220C00910000 | 2024-05-15 10:47AM EDT | 2024-12-20 | 7.10 | 8.00 | 9.40 | 0.00 | - | 1 | 40 | 36.15% |
| NFLX250117C00910000 | 2024-05-16 1:02PM EDT | 2025-01-17 | 8.60 | 10.95 | 12.25 | 0.00 | - | 3 | 45 | 36.48% |
| NFLX250321C00910000 | 2024-05-17 10:36AM EDT | 2025-03-21 | 15.09 | 17.45 | 18.95 | 0.00 | - | 1 | 2 | 37.00% |
| NFLX250620C00910000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 29.92 | 27.20 | 31.15 | 0.00 | - | 1 | 47 | 38.62% |
| NFLX251219C00910000 | 2024-05-20 10:14AM EDT | 2025-12-19 | 47.11 | 49.30 | 54.00 | 0.00 | - | 2 | 7 | 40.20% |
| NFLX260116C00910000 | 2024-02-27 10:39AM EDT | 2026-01-16 | 47.48 | 46.00 | 55.00 | 0.00 | - | 6 | 68 | 39.58% |
| NFLX261218C00910000 | 2024-05-20 1:46PM EDT | 2026-12-18 | 91.15 | 89.05 | 98.00 | 0.00 | - | 3 | 5 | 42.66% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00910000 | 2024-03-21 12:33PM EDT | 2024-06-21 | 281.96 | 353.25 | 356.35 | 0.00 | - | - | 0 | 264.86% |
| NFLX250117P00910000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 354.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00910000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 350.40 | 301.30 | 306.70 | 0.00 | - | - | 0 | 42.01% |
| NFLX261218P00910000 | 2024-04-30 11:11AM EDT | 2026-12-18 | 357.00 | 278.00 | 288.00 | 0.00 | - | 1 | 3 | 21.11% |
