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
62.377,85 +50,41 (+0,08%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628C00465000 | 2024-05-28 12:10PM EDT | 465.00 | 181.56 | 174.80 | 182.95 | 0.00 | - | 1 | 1 | 72.13% |
| NFLX240628C00470000 | 2024-05-14 3:43PM EDT | 470.00 | 145.15 | 169.80 | 178.00 | 0.00 | - | - | 4 | 70.30% |
| NFLX240628C00495000 | 2024-05-17 10:17AM EDT | 495.00 | 130.81 | 145.00 | 153.20 | 0.00 | - | 1 | 0 | 61.65% |
| NFLX240628C00500000 | 2024-05-23 2:55PM EDT | 500.00 | 133.96 | 140.00 | 148.25 | 0.00 | - | - | 5 | 59.84% |
| NFLX240628C00515000 | 2024-05-29 1:45PM EDT | 515.00 | 149.20 | 125.20 | 132.25 | 0.00 | - | 46 | 46 | 52.01% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 520.00 | 100.50 | 120.20 | 128.30 | 0.00 | - | - | 1 | 52.76% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 530.00 | 84.00 | 110.40 | 118.75 | 0.00 | - | 1 | 2 | 50.35% |
| NFLX240628C00540000 | 2024-05-24 10:31AM EDT | 540.00 | 113.57 | 100.80 | 108.75 | 0.00 | - | 1 | 2 | 59.91% |
| NFLX240628C00550000 | 2024-05-17 9:53AM EDT | 550.00 | 75.00 | 90.90 | 99.00 | 0.00 | - | 1 | 2 | 56.04% |
| NFLX240628C00555000 | 2024-05-24 3:02PM EDT | 555.00 | 97.42 | 86.00 | 94.05 | 0.00 | - | 1 | 2 | 53.90% |
| NFLX240628C00560000 | 2024-05-31 10:54AM EDT | 560.00 | 77.14 | 81.20 | 89.50 | -5.96 | -7.17% | 1 | 13 | 52.73% |
| NFLX240628C00565000 | 2024-05-24 10:14AM EDT | 565.00 | 86.70 | 77.00 | 83.20 | 0.00 | - | 1 | 1 | 47.27% |
| NFLX240628C00570000 | 2024-05-31 1:21PM EDT | 570.00 | 67.36 | 71.70 | 77.95 | -18.66 | -21.69% | 1 | 12 | 44.44% |
| NFLX240628C00575000 | 2024-05-23 11:26AM EDT | 575.00 | 70.60 | 67.50 | 74.00 | 0.00 | - | 3 | 5 | 44.68% |
| NFLX240628C00580000 | 2024-05-31 1:00PM EDT | 580.00 | 60.25 | 62.60 | 70.40 | -13.53 | -18.34% | 7 | 13 | 45.42% |
| NFLX240628C00585000 | 2024-05-29 3:12PM EDT | 585.00 | 79.07 | 60.35 | 63.80 | 0.00 | - | 2 | 6 | 39.66% |
| NFLX240628C00590000 | 2024-05-23 11:35AM EDT | 590.00 | 57.09 | 55.75 | 59.25 | 0.00 | - | 3 | 6 | 38.30% |
| NFLX240628C00595000 | 2024-05-30 10:42AM EDT | 595.00 | 61.00 | 51.35 | 54.85 | 0.00 | - | 1 | 12 | 37.14% |
| NFLX240628C00600000 | 2024-05-29 3:49PM EDT | 600.00 | 52.41 | 47.20 | 50.50 | -10.55 | -16.76% | 3 | 11 | 35.96% |
| NFLX240628C00605000 | 2024-05-30 3:22PM EDT | 605.00 | 49.93 | 43.00 | 46.25 | 0.00 | - | 1 | 18 | 34.84% |
| NFLX240628C00610000 | 2024-05-31 11:57AM EDT | 610.00 | 33.00 | 39.15 | 42.20 | -12.93 | -28.15% | 2 | 67 | 33.91% |
| NFLX240628C00615000 | 2024-05-31 2:31PM EDT | 615.00 | 30.77 | 35.45 | 38.10 | -24.86 | -44.69% | 13 | 69 | 32.73% |
| NFLX240628C00620000 | 2024-05-31 2:26PM EDT | 620.00 | 27.70 | 31.30 | 34.65 | -10.06 | -26.64% | 2 | 50 | 32.42% |
| NFLX240628C00625000 | 2024-05-30 3:10PM EDT | 625.00 | 34.05 | 28.10 | 30.85 | 0.00 | - | 1 | 34 | 31.33% |
| NFLX240628C00630000 | 2024-05-31 3:36PM EDT | 630.00 | 23.00 | 25.25 | 27.60 | -8.27 | -26.45% | 17 | 82 | 30.86% |
| NFLX240628C00635000 | 2024-05-31 3:42PM EDT | 635.00 | 22.20 | 22.15 | 24.45 | -11.65 | -34.42% | 124 | 21 | 30.29% |
| NFLX240628C00640000 | 2024-05-31 3:48PM EDT | 640.00 | 20.00 | 19.50 | 21.80 | -4.87 | -19.58% | 20 | 103 | 30.18% |
| NFLX240628C00645000 | 2024-05-31 3:18PM EDT | 645.00 | 19.00 | 17.00 | 18.65 | -2.50 | -11.63% | 42 | 41 | 29.08% |
| NFLX240628C00650000 | 2024-05-31 3:18PM EDT | 650.00 | 16.60 | 14.70 | 16.75 | -2.41 | -12.68% | 101 | 169 | 29.50% |
| NFLX240628C00655000 | 2024-05-31 3:55PM EDT | 655.00 | 13.00 | 12.35 | 14.40 | -3.68 | -22.06% | 115 | 30 | 29.00% |
| NFLX240628C00660000 | 2024-05-31 2:34PM EDT | 660.00 | 9.35 | 10.10 | 12.70 | -4.69 | -33.40% | 10 | 86 | 29.18% |
| NFLX240628C00665000 | 2024-05-31 3:43PM EDT | 665.00 | 9.15 | 9.20 | 10.55 | -2.65 | -22.46% | 5 | 21 | 28.39% |
| NFLX240628C00670000 | 2024-05-31 3:43PM EDT | 670.00 | 7.32 | 7.65 | 9.20 | -2.96 | -28.79% | 16 | 62 | 28.56% |
| NFLX240628C00675000 | 2024-05-31 3:43PM EDT | 675.00 | 6.20 | 6.45 | 7.80 | -2.97 | -32.39% | 13 | 24 | 28.38% |
| NFLX240628C00680000 | 2024-05-31 3:58PM EDT | 680.00 | 5.40 | 5.50 | 6.75 | -1.88 | -25.82% | 23 | 106 | 28.56% |
| NFLX240628C00685000 | 2024-05-31 1:45PM EDT | 685.00 | 3.95 | 4.50 | 5.85 | -7.87 | -66.58% | 2 | 45 | 28.78% |
| NFLX240628C00690000 | 2024-05-31 2:18PM EDT | 690.00 | 3.35 | 3.80 | 4.85 | -3.13 | -48.30% | 13 | 75 | 28.55% |
| NFLX240628C00695000 | 2024-05-31 2:28PM EDT | 695.00 | 2.60 | 3.20 | 4.35 | -4.33 | -62.48% | 8 | 27 | 29.17% |
| NFLX240628C00700000 | 2024-05-31 3:42PM EDT | 700.00 | 2.47 | 2.62 | 3.80 | -1.33 | -35.00% | 50 | 301 | 29.51% |
| NFLX240628C00705000 | 2024-05-30 11:15AM EDT | 705.00 | 3.86 | 2.16 | 2.69 | 0.00 | - | 2 | 388 | 28.08% |
| NFLX240628C00710000 | 2024-05-31 3:28PM EDT | 710.00 | 1.80 | 1.76 | 2.26 | -1.45 | -44.62% | 12 | 26 | 28.21% |
| NFLX240628C00720000 | 2024-05-31 3:46PM EDT | 720.00 | 1.16 | 1.17 | 1.50 | -0.77 | -39.90% | 10 | 110 | 28.13% |
| NFLX240628C00730000 | 2024-05-31 10:21AM EDT | 730.00 | 0.80 | 0.70 | 1.50 | -0.66 | -45.21% | 7 | 34 | 30.66% |
| NFLX240628C00740000 | 2024-05-31 11:22AM EDT | 740.00 | 0.59 | 0.34 | 1.19 | -0.98 | -62.42% | 3 | 7 | 31.58% |
| NFLX240628C00750000 | 2024-05-30 1:26PM EDT | 750.00 | 0.50 | 0.25 | 0.80 | -0.58 | -53.70% | 15 | 15 | 31.48% |
| NFLX240628C00760000 | 2024-05-29 12:27PM EDT | 760.00 | 1.23 | 0.16 | 0.99 | 0.00 | - | 2 | 7 | 34.94% |
| NFLX240628C00770000 | 2024-05-29 10:46AM EDT | 770.00 | 0.80 | 0.12 | 0.88 | 0.00 | - | 1 | 2 | 36.32% |
| NFLX240628C00780000 | 2024-05-28 11:36AM EDT | 780.00 | 0.10 | 0.09 | 0.80 | 0.00 | - | 3 | 5 | 37.77% |
| NFLX240628C00790000 | 2024-05-29 12:22PM EDT | 790.00 | 0.45 | 0.06 | 0.45 | 0.00 | - | 1 | 6 | 36.35% |
| NFLX240628C00800000 | 2024-05-29 2:58PM EDT | 800.00 | 0.40 | 0.04 | 0.78 | 0.00 | - | 27 | 34 | 41.55% |
| NFLX240628C00810000 | 2024-05-31 9:30AM EDT | 810.00 | 0.25 | 0.03 | 0.49 | -0.23 | -47.92% | 2 | 4 | 40.48% |
| NFLX240628C00850000 | 2024-05-28 10:44AM EDT | 850.00 | 0.22 | 0.00 | 2.33 | 0.00 | - | 1 | 1 | 54.10% |
| NFLX240628C00860000 | 2024-05-22 12:54PM EDT | 860.00 | 0.08 | 0.00 | 0.59 | 0.00 | - | - | 1 | 50.37% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628P00400000 | 2024-05-13 3:04PM EDT | 400.00 | 0.11 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 88.67% |
| NFLX240628P00450000 | 2024-05-20 11:48AM EDT | 450.00 | 0.47 | 0.00 | 0.52 | 0.00 | - | - | 3 | 55.62% |
| NFLX240628P00475000 | 2024-05-20 9:30AM EDT | 475.00 | 0.39 | 0.01 | 0.81 | 0.00 | - | 17 | 22 | 51.03% |
| NFLX240628P00480000 | 2024-05-20 1:22PM EDT | 480.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | - | 1 | 54.15% |
| NFLX240628P00490000 | 2024-05-20 11:48AM EDT | 490.00 | 0.67 | 0.02 | 0.68 | 0.00 | - | 3 | 4 | 50.02% |
| NFLX240628P00495000 | 2024-05-31 1:08PM EDT | 495.00 | 0.21 | 0.00 | 2.52 | -0.30 | -58.82% | 2 | 123 | 53.82% |
| NFLX240628P00500000 | 2024-05-20 11:39AM EDT | 500.00 | 0.55 | 0.02 | 0.48 | 0.00 | - | 5 | 35 | 44.31% |
| NFLX240628P00510000 | 2024-05-22 2:35PM EDT | 510.00 | 0.43 | 0.03 | 0.88 | 0.00 | - | 1 | 36 | 45.53% |
| NFLX240628P00515000 | 2024-05-21 1:49PM EDT | 515.00 | 0.26 | 0.01 | 0.92 | 0.00 | - | - | 2 | 44.24% |
| NFLX240628P00520000 | 2024-05-21 3:08PM EDT | 520.00 | 0.64 | 0.22 | 0.97 | 0.00 | - | 1 | 21 | 42.99% |
| NFLX240628P00525000 | 2024-05-21 11:52AM EDT | 525.00 | 0.60 | 0.24 | 0.82 | 0.00 | - | 21 | 45 | 40.13% |
| NFLX240628P00530000 | 2024-05-31 1:02PM EDT | 530.00 | 0.98 | 0.27 | 1.09 | +0.35 | +55.56% | 1 | 15 | 40.60% |
| NFLX240628P00535000 | 2024-05-29 10:57AM EDT | 535.00 | 0.46 | 0.30 | 0.94 | 0.00 | - | 3 | 15 | 37.87% |
| NFLX240628P00540000 | 2024-05-31 1:19PM EDT | 540.00 | 0.83 | 0.34 | 1.26 | +0.30 | +56.60% | 7 | 46 | 38.38% |
| NFLX240628P00545000 | 2024-05-28 10:11AM EDT | 545.00 | 0.68 | 0.39 | 1.37 | 0.00 | - | 1 | 52 | 37.33% |
| NFLX240628P00550000 | 2024-05-30 2:52PM EDT | 550.00 | 1.13 | 0.50 | 1.50 | +0.38 | +50.67% | 1 | 302 | 36.33% |
| NFLX240628P00555000 | 2024-05-31 10:50AM EDT | 555.00 | 1.20 | 0.50 | 1.64 | +0.38 | +46.34% | 11 | 59 | 35.32% |
| NFLX240628P00560000 | 2024-05-31 11:15AM EDT | 560.00 | 1.50 | 0.81 | 1.38 | +0.56 | +59.57% | 5 | 539 | 32.31% |
| NFLX240628P00565000 | 2024-05-31 1:55PM EDT | 565.00 | 1.85 | 1.13 | 1.51 | +0.67 | +56.78% | 11 | 106 | 31.24% |
| NFLX240628P00570000 | 2024-05-31 11:29AM EDT | 570.00 | 2.44 | 1.22 | 1.77 | +1.23 | +101.65% | 2 | 103 | 30.66% |
| NFLX240628P00575000 | 2024-05-31 10:08AM EDT | 575.00 | 1.83 | 1.54 | 2.01 | +0.49 | +36.57% | 6 | 56 | 29.83% |
| NFLX240628P00580000 | 2024-05-31 10:43AM EDT | 580.00 | 2.86 | 1.93 | 2.54 | +1.07 | +59.78% | 2 | 191 | 29.86% |
| NFLX240628P00585000 | 2024-05-31 1:21PM EDT | 585.00 | 3.67 | 2.21 | 2.81 | +1.65 | +81.68% | 2 | 70 | 28.81% |
| NFLX240628P00590000 | 2024-05-31 12:26PM EDT | 590.00 | 4.85 | 2.81 | 3.30 | +2.18 | +81.65% | 12 | 67 | 28.26% |
| NFLX240628P00595000 | 2024-05-31 3:21PM EDT | 595.00 | 4.64 | 3.00 | 3.90 | +1.47 | +46.37% | 18 | 75 | 27.78% |
| NFLX240628P00600000 | 2024-05-31 3:39PM EDT | 600.00 | 5.32 | 3.45 | 4.65 | +1.57 | +41.87% | 221 | 215 | 27.42% |
| NFLX240628P00605000 | 2024-05-31 3:56PM EDT | 605.00 | 5.25 | 4.25 | 5.40 | +0.45 | +9.37% | 149 | 46 | 26.81% |
| NFLX240628P00610000 | 2024-05-31 3:56PM EDT | 610.00 | 6.23 | 5.20 | 6.45 | +0.88 | +16.45% | 24 | 149 | 26.54% |
| NFLX240628P00615000 | 2024-05-31 1:27PM EDT | 615.00 | 9.51 | 7.00 | 7.70 | +3.09 | +48.13% | 12 | 141 | 26.35% |
| NFLX240628P00620000 | 2024-05-31 2:09PM EDT | 620.00 | 11.09 | 7.70 | 9.20 | +4.24 | +61.90% | 13 | 157 | 26.28% |
| NFLX240628P00625000 | 2024-05-31 3:10PM EDT | 625.00 | 12.65 | 9.10 | 11.30 | +2.75 | +27.78% | 109 | 125 | 26.83% |
| NFLX240628P00630000 | 2024-05-31 3:57PM EDT | 630.00 | 12.04 | 10.50 | 12.80 | +1.56 | +14.89% | 27 | 90 | 26.12% |
| NFLX240628P00635000 | 2024-05-31 3:57PM EDT | 635.00 | 14.51 | 12.40 | 14.65 | +2.19 | +17.78% | 39 | 35 | 25.66% |
| NFLX240628P00640000 | 2024-05-31 3:53PM EDT | 640.00 | 16.60 | 15.30 | 17.15 | +3.60 | +27.69% | 148 | 54 | 25.82% |
| NFLX240628P00645000 | 2024-05-31 3:53PM EDT | 645.00 | 18.75 | 17.15 | 19.15 | +2.35 | +14.33% | 31 | 30 | 24.95% |
| NFLX240628P00650000 | 2024-05-31 10:29AM EDT | 650.00 | 25.20 | 20.35 | 22.55 | +5.20 | +26.00% | 17 | 54 | 25.77% |
| NFLX240628P00655000 | 2024-05-31 2:31PM EDT | 655.00 | 29.06 | 23.20 | 25.45 | +9.06 | +45.30% | 9 | 45 | 25.56% |
| NFLX240628P00660000 | 2024-05-31 11:07AM EDT | 660.00 | 35.00 | 25.60 | 28.45 | +10.40 | +42.28% | 1 | 47 | 25.17% |
| NFLX240628P00665000 | 2024-05-30 2:16PM EDT | 665.00 | 37.10 | 29.05 | 31.75 | +10.10 | +37.41% | 2 | 15 | 24.92% |
| NFLX240628P00670000 | 2024-05-30 11:36AM EDT | 670.00 | 32.24 | 32.55 | 35.45 | +4.97 | +18.23% | 1 | 7 | 24.99% |
| NFLX240628P00675000 | 2024-05-31 1:54PM EDT | 675.00 | 45.29 | 36.35 | 39.40 | +14.06 | +45.02% | 1 | 1 | 25.21% |
| NFLX240628P00680000 | 2024-05-24 3:13PM EDT | 680.00 | 38.60 | 40.20 | 43.45 | 0.00 | - | 2 | 0 | 25.35% |
| NFLX240628P00690000 | 2024-05-29 3:51PM EDT | 690.00 | 40.00 | 48.70 | 52.00 | 0.00 | - | - | 4 | 25.79% |
| NFLX240628P00695000 | 2024-05-31 10:35AM EDT | 695.00 | 62.50 | 53.20 | 56.80 | +12.50 | +25.00% | 3 | 2 | 26.95% |
| NFLX240628P00700000 | 2024-05-15 11:01AM EDT | 700.00 | 82.00 | 56.40 | 63.30 | 0.00 | - | - | 10 | 32.17% |
| NFLX240628P00710000 | 2024-05-31 12:00PM EDT | 710.00 | 78.75 | 64.55 | 72.80 | +12.75 | +19.32% | 1 | 1 | 34.25% |
| NFLX240628P00720000 | 2024-05-15 3:15PM EDT | 720.00 | 104.70 | 74.20 | 82.70 | 0.00 | - | - | 0 | 37.10% |
