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
61.711,28 -6,19 (-0,01%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:960.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00960000 | 2024-06-13 2:26PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 1 | 574 | 92.19% |
| NFLX240719C00960000 | 2024-05-30 2:24PM EDT | 2024-07-19 | 0.15 | 0.11 | 0.66 | 0.00 | - | 1 | 13 | 50.24% |
| NFLX240816C00960000 | 2024-06-06 3:03PM EDT | 2024-08-16 | 0.40 | 0.23 | 1.11 | 0.00 | - | 7 | 8 | 43.09% |
| NFLX240920C00960000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 1.75 | 1.07 | 1.93 | +0.82 | +88.17% | 14 | 16 | 37.71% |
| NFLX241018C00960000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 1.91 | 2.80 | 3.75 | 0.00 | - | 1 | 1 | 37.65% |
| NFLX241220C00960000 | 2024-06-14 9:39AM EDT | 2024-12-20 | 6.60 | 7.45 | 8.90 | +2.05 | +45.05% | 1 | 16 | 37.43% |
| NFLX250117C00960000 | 2024-06-06 10:56AM EDT | 2025-01-17 | 9.23 | 10.10 | 11.40 | 0.00 | - | 2 | 266 | 37.30% |
| NFLX250321C00960000 | 2024-05-13 9:45AM EDT | 2025-03-21 | 9.85 | 11.10 | 15.15 | 0.00 | - | 16 | 27 | 35.62% |
| NFLX250620C00960000 | 2024-05-29 2:42PM EDT | 2025-06-20 | 27.35 | 24.50 | 28.05 | 0.00 | - | 6 | 12 | 37.94% |
| NFLX251219C00960000 | 2024-05-28 10:11AM EDT | 2025-12-19 | 45.30 | 48.05 | 53.70 | 0.00 | - | 5 | 351 | 40.46% |
| NFLX260116C00960000 | 2024-05-29 11:54AM EDT | 2026-01-16 | 53.50 | 49.00 | 56.95 | 0.00 | - | 1 | 4 | 40.54% |
| NFLX261218C00960000 | 2024-04-29 2:43PM EDT | 2026-12-18 | 50.41 | 85.10 | 93.10 | 0.00 | - | 2 | 22 | 41.30% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00960000 | 2024-01-17 2:19PM EDT | 2024-06-21 | 481.25 | 374.35 | 379.00 | 0.00 | - | - | 0 | 489.22% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 345.76 | 336.95 | 341.55 | 0.00 | - | - | 0 | 66.37% |
| NFLX250117P00960000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 354.73 | 337.10 | 346.00 | 0.00 | - | 2 | 0 | 63.19% |
| NFLX251219P00960000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 404.98 | 372.00 | 381.00 | 0.00 | - | 2 | 0 | 50.99% |
