Deutsche Märkte schließen in 1 Stunde 59 Minute
DAX
18.096,00 +27,79 (+0,15%) Euro Stoxx 50
4.902,29 +21,87 (+0,45%) Dow Jones 30
38.772,24 -5,86 (-0,02%) Gold
2.331,50 +2,50 (+0,11%) EUR/USD
1,0737 +0,0001 (+0,01%) Bitcoin EUR
60.448,99 -716,38 (-1,17%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31AM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240705C00410000 | 2024-06-13 10:02AM EDT | 410.00 | 238.37 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NFLX240705C00430000 | 2024-06-14 2:01PM EDT | 430.00 | 243.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240705C00495000 | 2024-06-14 10:56AM EDT | 495.00 | 177.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240705C00505000 | 2024-06-06 9:40AM EDT | 505.00 | 149.67 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NFLX240705C00520000 | 2024-06-07 3:58PM EDT | 520.00 | 124.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240705C00530000 | 2024-05-30 11:57AM EDT | 530.00 | 125.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240705C00545000 | 2024-05-31 11:10AM EDT | 545.00 | 91.44 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240705C00550000 | 2024-06-05 3:01PM EDT | 550.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240705C00555000 | 2024-06-05 3:26PM EDT | 555.00 | 97.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240705C00570000 | 2024-06-14 2:25PM EDT | 570.00 | 105.98 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX240705C00575000 | 2024-06-10 3:14PM EDT | 575.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240705C00580000 | 2024-06-14 9:56AM EDT | 580.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240705C00585000 | 2024-06-04 11:52AM EDT | 585.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240705C00590000 | 2024-06-03 11:27AM EDT | 590.00 | 52.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX240705C00595000 | 2024-06-14 10:30AM EDT | 595.00 | 79.39 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NFLX240705C00600000 | 2024-06-17 3:05PM EDT | 600.00 | 81.83 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| NFLX240705C00605000 | 2024-06-17 3:05PM EDT | 605.00 | 76.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240705C00610000 | 2024-06-17 11:35AM EDT | 610.00 | 69.08 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| NFLX240705C00615000 | 2024-06-11 10:25AM EDT | 615.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NFLX240705C00620000 | 2024-06-13 3:45PM EDT | 620.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 32 | 37 | 0.00% |
| NFLX240705C00625000 | 2024-06-14 11:44AM EDT | 625.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NFLX240705C00630000 | 2024-06-17 11:04AM EDT | 630.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| NFLX240705C00635000 | 2024-06-17 3:56PM EDT | 635.00 | 45.98 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX240705C00640000 | 2024-06-17 3:28PM EDT | 640.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.00% |
| NFLX240705C00645000 | 2024-06-17 3:25PM EDT | 645.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.00% |
| NFLX240705C00650000 | 2024-06-17 3:06PM EDT | 650.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 63 | 160 | 0.00% |
| NFLX240705C00655000 | 2024-06-17 2:23PM EDT | 655.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 16 | 149 | 0.00% |
| NFLX240705C00660000 | 2024-06-17 3:39PM EDT | 660.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 16 | 133 | 0.00% |
| NFLX240705C00665000 | 2024-06-17 3:39PM EDT | 665.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 0.00% |
| NFLX240705C00670000 | 2024-06-17 3:50PM EDT | 670.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 487 | 231 | 0.00% |
| NFLX240705C00675000 | 2024-06-17 3:53PM EDT | 675.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 567 | 366 | 0.00% |
| NFLX240705C00680000 | 2024-06-17 3:58PM EDT | 680.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 326 | 138 | 0.78% |
| NFLX240705C00685000 | 2024-06-17 3:58PM EDT | 685.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 146 | 86 | 1.56% |
| NFLX240705C00690000 | 2024-06-17 3:56PM EDT | 690.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 66 | 193 | 1.56% |
| NFLX240705C00695000 | 2024-06-17 3:18PM EDT | 695.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 45 | 68 | 3.13% |
| NFLX240705C00700000 | 2024-06-17 3:57PM EDT | 700.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 378 | 342 | 3.13% |
| NFLX240705C00705000 | 2024-06-17 3:58PM EDT | 705.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 44 | 52 | 3.13% |
| NFLX240705C00710000 | 2024-06-17 3:49PM EDT | 710.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 96 | 102 | 6.25% |
| NFLX240705C00715000 | 2024-06-17 3:50PM EDT | 715.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 30 | 141 | 6.25% |
| NFLX240705C00720000 | 2024-06-17 3:53PM EDT | 720.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 32 | 61 | 6.25% |
| NFLX240705C00725000 | 2024-06-17 3:57PM EDT | 725.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 34 | 45 | 6.25% |
| NFLX240705C00730000 | 2024-06-17 3:54PM EDT | 730.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 41 | 141 | 6.25% |
| NFLX240705C00740000 | 2024-06-17 2:56PM EDT | 740.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 6.25% |
| NFLX240705C00750000 | 2024-06-17 3:26PM EDT | 750.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 35 | 86 | 12.50% |
| NFLX240705C00760000 | 2024-06-17 12:36PM EDT | 760.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 12.50% |
| NFLX240705C00770000 | 2024-06-14 10:18AM EDT | 770.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NFLX240705C00780000 | 2024-06-12 9:30AM EDT | 780.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| NFLX240705C00800000 | 2024-06-17 11:33AM EDT | 800.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| NFLX240705C00860000 | 2024-06-04 9:32AM EDT | 860.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240705P00300000 | 2024-06-10 9:30AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| NFLX240705P00380000 | 2024-06-03 12:45PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NFLX240705P00400000 | 2024-06-13 3:54PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 20 | 50.00% |
| NFLX240705P00420000 | 2024-06-07 2:40PM EDT | 420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NFLX240705P00480000 | 2024-05-28 12:21PM EDT | 480.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NFLX240705P00490000 | 2024-06-17 11:35AM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240705P00495000 | 2024-06-17 11:10AM EDT | 495.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NFLX240705P00500000 | 2024-06-05 3:16PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NFLX240705P00510000 | 2024-06-06 11:47AM EDT | 510.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240705P00515000 | 2024-06-17 10:52AM EDT | 515.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 25.00% |
| NFLX240705P00520000 | 2024-06-06 9:40AM EDT | 520.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240705P00525000 | 2024-06-14 3:52PM EDT | 525.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 25.00% |
| NFLX240705P00530000 | 2024-06-13 2:04PM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NFLX240705P00540000 | 2024-06-07 12:48PM EDT | 540.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| NFLX240705P00545000 | 2024-06-17 12:41PM EDT | 545.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| NFLX240705P00550000 | 2024-06-17 11:22AM EDT | 550.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| NFLX240705P00555000 | 2024-06-11 11:03AM EDT | 555.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 12.50% |
| NFLX240705P00560000 | 2024-06-17 3:30PM EDT | 560.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 96 | 12.50% |
| NFLX240705P00565000 | 2024-06-17 2:59PM EDT | 565.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NFLX240705P00570000 | 2024-06-17 3:53PM EDT | 570.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 180 | 12.50% |
| NFLX240705P00575000 | 2024-06-17 12:26PM EDT | 575.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 12.50% |
| NFLX240705P00580000 | 2024-06-17 10:22AM EDT | 580.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| NFLX240705P00585000 | 2024-06-17 3:58PM EDT | 585.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 12.50% |
| NFLX240705P00590000 | 2024-06-17 3:02PM EDT | 590.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 68 | 12.50% |
| NFLX240705P00595000 | 2024-06-17 12:36PM EDT | 595.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 87 | 12.50% |
| NFLX240705P00600000 | 2024-06-17 3:28PM EDT | 600.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 52 | 202 | 12.50% |
| NFLX240705P00605000 | 2024-06-17 3:59PM EDT | 605.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 114 | 219 | 12.50% |
| NFLX240705P00610000 | 2024-06-17 3:41PM EDT | 610.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 682 | 969 | 12.50% |
| NFLX240705P00615000 | 2024-06-17 3:49PM EDT | 615.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 718 | 612 | 6.25% |
| NFLX240705P00620000 | 2024-06-17 3:39PM EDT | 620.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 96 | 181 | 6.25% |
| NFLX240705P00625000 | 2024-06-17 3:51PM EDT | 625.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 109 | 219 | 6.25% |
| NFLX240705P00630000 | 2024-06-17 3:59PM EDT | 630.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 73 | 217 | 6.25% |
| NFLX240705P00635000 | 2024-06-17 3:50PM EDT | 635.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 100 | 219 | 6.25% |
| NFLX240705P00640000 | 2024-06-17 3:58PM EDT | 640.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 57 | 180 | 6.25% |
| NFLX240705P00645000 | 2024-06-17 3:53PM EDT | 645.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 47 | 137 | 6.25% |
| NFLX240705P00650000 | 2024-06-17 3:50PM EDT | 650.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 78 | 150 | 3.13% |
| NFLX240705P00655000 | 2024-06-17 3:19PM EDT | 655.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 32 | 50 | 3.13% |
| NFLX240705P00660000 | 2024-06-17 3:43PM EDT | 660.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 77 | 87 | 3.13% |
| NFLX240705P00665000 | 2024-06-17 3:52PM EDT | 665.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 1.56% |
| NFLX240705P00670000 | 2024-06-17 3:57PM EDT | 670.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 58 | 113 | 0.78% |
| NFLX240705P00675000 | 2024-06-17 3:59PM EDT | 675.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 74 | 72 | 0.20% |
| NFLX240705P00680000 | 2024-06-17 3:58PM EDT | 680.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 32 | 27 | 0.00% |
| NFLX240705P00685000 | 2024-06-17 3:37PM EDT | 685.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NFLX240705P00690000 | 2024-06-17 2:23PM EDT | 690.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NFLX240705P00695000 | 2024-06-14 3:57PM EDT | 695.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 80 | 14 | 0.00% |
| NFLX240705P00700000 | 2024-06-17 3:52PM EDT | 700.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 86 | 71 | 0.00% |
| NFLX240705P00710000 | 2024-06-17 9:33AM EDT | 710.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240705P00725000 | 2024-06-06 2:01PM EDT | 725.00 | 70.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240705P00830000 | 2024-06-06 2:01PM EDT | 830.00 | 175.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
