Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,90 -5,00 (-0,22%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.206,02 -3.143,88 (-5,30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00370000 | 2024-04-19 9:38AM EDT | 370.00 | 190.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 400.00 | 210.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240531C00455000 | 2024-04-17 2:42PM EDT | 455.00 | 164.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 460.00 | 99.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00465000 | 2024-04-25 11:19AM EDT | 465.00 | 95.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 470.00 | 147.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 480.00 | 74.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00485000 | 2024-04-25 10:18AM EDT | 485.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 490.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 495.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240531C00500000 | 2024-04-29 9:44AM EDT | 500.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00505000 | 2024-04-29 2:32PM EDT | 505.00 | 57.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 510.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00515000 | 2024-04-18 1:51PM EDT | 515.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240531C00520000 | 2024-04-29 2:55PM EDT | 520.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531C00525000 | 2024-04-26 3:12PM EDT | 525.00 | 45.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00530000 | 2024-04-24 3:53PM EDT | 530.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX240531C00535000 | 2024-04-30 12:10PM EDT | 535.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240531C00540000 | 2024-04-26 9:37AM EDT | 540.00 | 33.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00545000 | 2024-04-30 1:20PM EDT | 545.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240531C00550000 | 2024-04-30 2:02PM EDT | 550.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| NFLX240531C00555000 | 2024-04-30 3:55PM EDT | 555.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| NFLX240531C00560000 | 2024-04-30 3:54PM EDT | 560.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NFLX240531C00565000 | 2024-04-30 3:50PM EDT | 565.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX240531C00570000 | 2024-04-30 1:13PM EDT | 570.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NFLX240531C00575000 | 2024-04-30 2:07PM EDT | 575.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX240531C00580000 | 2024-04-30 3:54PM EDT | 580.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NFLX240531C00585000 | 2024-04-29 3:58PM EDT | 585.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NFLX240531C00590000 | 2024-04-30 3:03PM EDT | 590.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX240531C00595000 | 2024-04-30 1:24PM EDT | 595.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240531C00600000 | 2024-04-30 3:38PM EDT | 600.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| NFLX240531C00605000 | 2024-04-30 1:15PM EDT | 605.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| NFLX240531C00610000 | 2024-04-30 3:31PM EDT | 610.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240531C00615000 | 2024-04-30 3:07PM EDT | 615.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NFLX240531C00620000 | 2024-04-30 1:30PM EDT | 620.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX240531C00625000 | 2024-04-30 3:31PM EDT | 625.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240531C00630000 | 2024-04-30 3:07PM EDT | 630.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240531C00635000 | 2024-04-30 12:48PM EDT | 635.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX240531C00640000 | 2024-04-30 12:52PM EDT | 640.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240531C00645000 | 2024-04-29 12:09PM EDT | 645.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NFLX240531C00650000 | 2024-04-30 11:53AM EDT | 650.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NFLX240531C00655000 | 2024-04-26 11:39AM EDT | 655.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00660000 | 2024-04-29 12:35PM EDT | 660.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240531C00665000 | 2024-04-25 12:08PM EDT | 665.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240531C00670000 | 2024-04-26 1:48PM EDT | 670.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 675.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX240531C00680000 | 2024-04-29 10:36AM EDT | 680.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240531C00685000 | 2024-04-22 11:52AM EDT | 685.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 690.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 695.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240531C00700000 | 2024-04-30 1:35PM EDT | 700.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00710000 | 2024-04-29 10:00AM EDT | 710.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240531C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 730.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NFLX240531C00740000 | 2024-04-24 10:23AM EDT | 740.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240531C00750000 | 2024-04-19 10:54AM EDT | 750.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 760.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 780.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 790.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 810.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 820.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 850.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 860.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 250.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 350.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 400.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 420.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 430.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240531P00435000 | 2024-04-23 9:46AM EDT | 435.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 440.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240531P00445000 | 2024-04-23 11:13AM EDT | 445.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531P00450000 | 2024-04-30 11:48AM EDT | 450.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531P00455000 | 2024-04-30 11:56AM EDT | 455.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531P00460000 | 2024-04-26 3:39PM EDT | 460.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240531P00465000 | 2024-04-24 12:34PM EDT | 465.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240531P00470000 | 2024-04-29 10:56AM EDT | 470.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531P00475000 | 2024-04-30 3:58PM EDT | 475.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NFLX240531P00480000 | 2024-04-30 3:58PM EDT | 480.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NFLX240531P00485000 | 2024-04-30 12:29PM EDT | 485.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX240531P00490000 | 2024-04-30 3:55PM EDT | 490.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NFLX240531P00495000 | 2024-04-30 3:29PM EDT | 495.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240531P00500000 | 2024-04-30 3:58PM EDT | 500.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX240531P00505000 | 2024-04-30 3:52PM EDT | 505.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX240531P00510000 | 2024-04-30 2:25PM EDT | 510.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NFLX240531P00515000 | 2024-04-30 3:52PM EDT | 515.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX240531P00520000 | 2024-04-30 2:46PM EDT | 520.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NFLX240531P00525000 | 2024-04-30 2:46PM EDT | 525.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NFLX240531P00530000 | 2024-04-30 3:30PM EDT | 530.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NFLX240531P00535000 | 2024-04-30 12:01PM EDT | 535.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX240531P00540000 | 2024-04-30 12:34PM EDT | 540.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| NFLX240531P00545000 | 2024-04-30 12:42PM EDT | 545.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX240531P00550000 | 2024-04-30 2:25PM EDT | 550.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.10% |
| NFLX240531P00555000 | 2024-04-30 2:26PM EDT | 555.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240531P00560000 | 2024-04-30 11:18AM EDT | 560.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240531P00565000 | 2024-04-29 3:49PM EDT | 565.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240531P00570000 | 2024-04-29 1:35PM EDT | 570.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX240531P00575000 | 2024-04-29 3:49PM EDT | 575.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240531P00580000 | 2024-04-26 3:02PM EDT | 580.00 | 28.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240531P00585000 | 2024-04-26 3:02PM EDT | 585.00 | 31.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240531P00590000 | 2024-04-23 10:50AM EDT | 590.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240531P00595000 | 2024-04-29 10:49AM EDT | 595.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00600000 | 2024-04-30 10:11AM EDT | 600.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531P00605000 | 2024-04-23 10:07AM EDT | 605.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240531P00610000 | 2024-04-30 3:52PM EDT | 610.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00615000 | 2024-04-23 1:35PM EDT | 615.00 | 44.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 620.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 625.00 | 71.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 630.00 | 43.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 635.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 640.00 | 85.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 650.00 | 95.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 655.00 | 97.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 675.00 | 100.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
