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
62.392,17 +303,75 (+0,49%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:920.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00920000 | 2024-05-29 11:06AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.37 | 0.00 | - | 5 | 698 | 58.89% |
| NFLX240719C00920000 | 2024-05-21 1:30PM EDT | 2024-07-19 | 0.33 | 0.11 | 0.77 | 0.00 | - | 3 | 69 | 46.17% |
| NFLX240920C00920000 | 2024-05-29 10:42AM EDT | 2024-09-20 | 2.20 | 0.98 | 1.91 | 0.00 | - | 4 | 12 | 35.28% |
| NFLX241018C00920000 | 2024-05-21 10:58AM EDT | 2024-10-18 | 4.30 | 3.25 | 4.10 | 0.00 | - | 3 | 4 | 36.55% |
| NFLX241220C00920000 | 2024-05-31 10:25AM EDT | 2024-12-20 | 7.05 | 7.35 | 8.40 | -3.75 | -34.72% | 1 | 25 | 35.86% |
| NFLX250117C00920000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 4.83 | 10.50 | 13.40 | 0.00 | - | 1 | 30 | 38.21% |
| NFLX250321C00920000 | 2024-05-20 2:18PM EDT | 2025-03-21 | 17.05 | 15.75 | 18.80 | 0.00 | - | - | 10 | 37.61% |
| NFLX250620C00920000 | 2024-05-20 1:42PM EDT | 2025-06-20 | 27.53 | 25.95 | 28.65 | 0.00 | - | 1 | 46 | 38.06% |
| NFLX251219C00920000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 38.07 | 47.00 | 52.25 | 0.00 | - | 2 | 21 | 40.18% |
| NFLX260116C00920000 | 2024-02-21 12:31PM EDT | 2026-01-16 | 39.76 | 53.75 | 59.10 | 0.00 | - | 4 | 3 | 41.53% |
| NFLX261218C00920000 | 2024-05-20 2:59PM EDT | 2026-12-18 | 90.25 | 87.00 | 94.90 | 0.00 | - | 5 | 7 | 42.37% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00920000 | 2024-03-20 11:47AM EDT | 2024-06-21 | 299.95 | 361.85 | 367.85 | 0.00 | - | - | 0 | 268.14% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 2025-03-21 | 298.65 | 296.20 | 304.00 | 0.00 | - | - | 0 | 41.86% |
| NFLX261218P00920000 | 2024-05-02 2:01PM EDT | 2026-12-18 | 357.40 | 291.00 | 300.00 | 0.00 | - | - | 2 | 22.22% |
