Deutsche Märkte schließen in 1 Stunde 57 Minute
DAX
18.098,70 +30,49 (+0,17%) Euro Stoxx 50
4.902,24 +21,82 (+0,45%) Dow Jones 30
38.806,02 +27,92 (+0,07%) Gold
2.332,10 +3,10 (+0,13%) EUR/USD
1,0735 0,0000 (-0,00%) Bitcoin EUR
60.405,29 -706,01 (-1,16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:33AM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712C00280000 | 2024-06-07 2:00PM EDT | 280.00 | 366.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240712C00320000 | 2024-05-31 12:39PM EDT | 320.00 | 311.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240712C00350000 | 2024-06-13 1:37PM EDT | 350.00 | 304.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240712C00410000 | 2024-06-13 10:02AM EDT | 410.00 | 238.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240712C00510000 | 2024-06-04 12:24PM EDT | 510.00 | 125.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NFLX240712C00530000 | 2024-05-31 3:53PM EDT | 530.00 | 114.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240712C00535000 | 2024-06-05 2:30PM EDT | 535.00 | 113.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240712C00550000 | 2024-06-17 11:21AM EDT | 550.00 | 129.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240712C00560000 | 2024-06-03 3:36PM EDT | 560.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NFLX240712C00570000 | 2024-06-14 2:25PM EDT | 570.00 | 106.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240712C00580000 | 2024-06-17 9:31AM EDT | 580.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240712C00585000 | 2024-06-17 11:19AM EDT | 585.00 | 92.73 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| NFLX240712C00590000 | 2024-06-14 3:42PM EDT | 590.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240712C00595000 | 2024-06-14 2:27PM EDT | 595.00 | 82.92 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| NFLX240712C00600000 | 2024-06-17 2:46PM EDT | 600.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| NFLX240712C00605000 | 2024-06-14 3:25PM EDT | 605.00 | 71.78 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NFLX240712C00610000 | 2024-06-17 10:09AM EDT | 610.00 | 64.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX240712C00615000 | 2024-06-13 3:23PM EDT | 615.00 | 45.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240712C00620000 | 2024-06-17 12:07PM EDT | 620.00 | 63.11 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NFLX240712C00625000 | 2024-06-17 9:32AM EDT | 625.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240712C00630000 | 2024-06-17 2:56PM EDT | 630.00 | 54.63 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| NFLX240712C00635000 | 2024-06-17 9:41AM EDT | 635.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| NFLX240712C00640000 | 2024-06-17 1:23PM EDT | 640.00 | 46.17 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| NFLX240712C00645000 | 2024-06-17 3:43PM EDT | 645.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 22 | 146 | 0.00% |
| NFLX240712C00650000 | 2024-06-17 3:51PM EDT | 650.00 | 36.79 | 0.00 | 0.00 | 0.00 | - | 73 | 88 | 0.00% |
| NFLX240712C00655000 | 2024-06-17 3:53PM EDT | 655.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 0.00% |
| NFLX240712C00660000 | 2024-06-17 3:10PM EDT | 660.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 16 | 57 | 0.00% |
| NFLX240712C00665000 | 2024-06-17 2:33PM EDT | 665.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 0.00% |
| NFLX240712C00670000 | 2024-06-17 3:59PM EDT | 670.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 81 | 141 | 0.00% |
| NFLX240712C00675000 | 2024-06-17 3:59PM EDT | 675.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 174 | 172 | 0.00% |
| NFLX240712C00680000 | 2024-06-17 3:59PM EDT | 680.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 318 | 332 | 0.39% |
| NFLX240712C00685000 | 2024-06-17 3:53PM EDT | 685.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 97 | 76 | 0.78% |
| NFLX240712C00690000 | 2024-06-17 3:54PM EDT | 690.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 39 | 60 | 1.56% |
| NFLX240712C00695000 | 2024-06-17 1:59PM EDT | 695.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 47 | 79 | 1.56% |
| NFLX240712C00700000 | 2024-06-17 3:58PM EDT | 700.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 345 | 399 | 3.13% |
| NFLX240712C00705000 | 2024-06-17 2:30PM EDT | 705.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 26 | 405 | 3.13% |
| NFLX240712C00710000 | 2024-06-17 3:50PM EDT | 710.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 32 | 408 | 3.13% |
| NFLX240712C00715000 | 2024-06-17 3:33PM EDT | 715.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 3.13% |
| NFLX240712C00720000 | 2024-06-17 3:57PM EDT | 720.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 78 | 119 | 6.25% |
| NFLX240712C00725000 | 2024-06-17 3:50PM EDT | 725.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 107 | 91 | 6.25% |
| NFLX240712C00730000 | 2024-06-17 3:54PM EDT | 730.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 39 | 63 | 6.25% |
| NFLX240712C00740000 | 2024-06-17 3:57PM EDT | 740.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 46 | 43 | 6.25% |
| NFLX240712C00750000 | 2024-06-17 3:57PM EDT | 750.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 104 | 106 | 6.25% |
| NFLX240712C00760000 | 2024-06-17 3:29PM EDT | 760.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 67 | 61 | 6.25% |
| NFLX240712C00770000 | 2024-06-17 12:40PM EDT | 770.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| NFLX240712C00780000 | 2024-06-17 3:35PM EDT | 780.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NFLX240712C00790000 | 2024-06-17 3:35PM EDT | 790.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 37 | 42 | 12.50% |
| NFLX240712C00800000 | 2024-06-17 11:51AM EDT | 800.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 12.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712P00410000 | 2024-06-07 2:40PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX240712P00450000 | 2024-06-05 3:19PM EDT | 450.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240712P00505000 | 2024-06-07 1:30PM EDT | 505.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX240712P00510000 | 2024-06-14 1:17PM EDT | 510.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240712P00530000 | 2024-06-14 9:48AM EDT | 530.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240712P00535000 | 2024-06-17 2:59PM EDT | 535.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 12.50% |
| NFLX240712P00550000 | 2024-06-12 11:18AM EDT | 550.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| NFLX240712P00555000 | 2024-06-12 3:45PM EDT | 555.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| NFLX240712P00560000 | 2024-06-17 3:23PM EDT | 560.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| NFLX240712P00565000 | 2024-06-11 12:07PM EDT | 565.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| NFLX240712P00570000 | 2024-06-14 10:20AM EDT | 570.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 12.50% |
| NFLX240712P00575000 | 2024-06-17 3:40PM EDT | 575.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 16 | 62 | 12.50% |
| NFLX240712P00580000 | 2024-06-17 3:11PM EDT | 580.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 12.50% |
| NFLX240712P00585000 | 2024-06-17 3:40PM EDT | 585.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 29 | 100 | 12.50% |
| NFLX240712P00590000 | 2024-06-17 3:11PM EDT | 590.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 12.50% |
| NFLX240712P00595000 | 2024-06-17 12:01PM EDT | 595.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 12.50% |
| NFLX240712P00600000 | 2024-06-17 3:59PM EDT | 600.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 220 | 455 | 12.50% |
| NFLX240712P00605000 | 2024-06-17 3:59PM EDT | 605.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 234 | 398 | 6.25% |
| NFLX240712P00610000 | 2024-06-17 3:54PM EDT | 610.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 51 | 129 | 6.25% |
| NFLX240712P00615000 | 2024-06-17 12:45PM EDT | 615.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 45 | 126 | 6.25% |
| NFLX240712P00620000 | 2024-06-17 3:40PM EDT | 620.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 175 | 168 | 6.25% |
| NFLX240712P00625000 | 2024-06-17 3:49PM EDT | 625.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 156 | 216 | 6.25% |
| NFLX240712P00630000 | 2024-06-17 3:54PM EDT | 630.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 257 | 299 | 6.25% |
| NFLX240712P00635000 | 2024-06-17 3:23PM EDT | 635.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 49 | 119 | 6.25% |
| NFLX240712P00640000 | 2024-06-17 3:51PM EDT | 640.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 230 | 264 | 6.25% |
| NFLX240712P00645000 | 2024-06-17 3:55PM EDT | 645.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 108 | 98 | 3.13% |
| NFLX240712P00650000 | 2024-06-17 3:42PM EDT | 650.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 194 | 178 | 3.13% |
| NFLX240712P00655000 | 2024-06-17 3:50PM EDT | 655.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 89 | 110 | 3.13% |
| NFLX240712P00660000 | 2024-06-17 3:30PM EDT | 660.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 26 | 58 | 1.56% |
| NFLX240712P00665000 | 2024-06-17 2:05PM EDT | 665.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 1.56% |
| NFLX240712P00670000 | 2024-06-17 3:58PM EDT | 670.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 42 | 72 | 0.78% |
| NFLX240712P00675000 | 2024-06-17 3:45PM EDT | 675.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 79 | 58 | 0.39% |
| NFLX240712P00680000 | 2024-06-17 3:18PM EDT | 680.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 32 | 50 | 0.00% |
| NFLX240712P00685000 | 2024-06-17 3:45PM EDT | 685.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| NFLX240712P00690000 | 2024-06-17 3:38PM EDT | 690.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240712P00695000 | 2024-06-17 1:05PM EDT | 695.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240712P00700000 | 2024-06-17 1:05PM EDT | 700.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240712P00720000 | 2024-06-05 2:41PM EDT | 720.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
