Deutsche Märkte schließen in 1 Stunde 48 Minute
DAX
18.102,12 +33,91 (+0,19%) Euro Stoxx 50
4.903,19 +22,77 (+0,47%) Dow Jones 30
38.929,82 +151,72 (+0,39%) Gold
2.334,90 +5,90 (+0,25%) EUR/USD
1,0739 +0,0003 (+0,03%) Bitcoin EUR
60.329,39 -540,54 (-0,89%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:42AM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726C00500000 | 2024-06-17 2:40PM EDT | 500.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240726C00550000 | 2024-06-11 9:31AM EDT | 550.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX240726C00555000 | 2024-06-12 2:20PM EDT | 555.00 | 100.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NFLX240726C00565000 | 2024-06-10 2:42PM EDT | 565.00 | 89.91 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX240726C00585000 | 2024-06-12 2:20PM EDT | 585.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NFLX240726C00600000 | 2024-06-17 3:18PM EDT | 600.00 | 93.48 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX240726C00610000 | 2024-06-14 10:08AM EDT | 610.00 | 75.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240726C00620000 | 2024-06-14 11:48AM EDT | 620.00 | 69.22 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NFLX240726C00630000 | 2024-06-14 3:36PM EDT | 630.00 | 62.48 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX240726C00640000 | 2024-06-17 2:55PM EDT | 640.00 | 60.82 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| NFLX240726C00645000 | 2024-06-17 3:51PM EDT | 645.00 | 56.39 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240726C00650000 | 2024-06-17 12:53PM EDT | 650.00 | 53.86 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
| NFLX240726C00655000 | 2024-06-17 3:53PM EDT | 655.00 | 49.31 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| NFLX240726C00660000 | 2024-06-17 3:51PM EDT | 660.00 | 47.27 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NFLX240726C00665000 | 2024-06-17 10:52AM EDT | 665.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX240726C00670000 | 2024-06-17 3:59PM EDT | 670.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| NFLX240726C00675000 | 2024-06-17 3:59PM EDT | 675.00 | 38.27 | 0.00 | 0.00 | 0.00 | - | 83 | 80 | 0.00% |
| NFLX240726C00680000 | 2024-06-17 3:49PM EDT | 680.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.10% |
| NFLX240726C00685000 | 2024-06-17 3:47PM EDT | 685.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 17 | 48 | 0.78% |
| NFLX240726C00690000 | 2024-06-17 3:27PM EDT | 690.00 | 33.97 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| NFLX240726C00695000 | 2024-06-14 3:40PM EDT | 695.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| NFLX240726C00700000 | 2024-06-17 3:49PM EDT | 700.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 32 | 31 | 1.56% |
| NFLX240726C00705000 | 2024-06-17 3:57PM EDT | 705.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 3.13% |
| NFLX240726C00710000 | 2024-06-17 3:54PM EDT | 710.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| NFLX240726C00715000 | 2024-06-14 12:05PM EDT | 715.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| NFLX240726C00720000 | 2024-06-17 3:38PM EDT | 720.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 3.13% |
| NFLX240726C00725000 | 2024-06-17 1:49PM EDT | 725.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| NFLX240726C00730000 | 2024-06-17 2:23PM EDT | 730.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| NFLX240726C00740000 | 2024-06-17 3:31PM EDT | 740.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 30 | 169 | 6.25% |
| NFLX240726C00750000 | 2024-06-17 3:29PM EDT | 750.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 23 | 65 | 6.25% |
| NFLX240726C00760000 | 2024-06-17 10:03AM EDT | 760.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NFLX240726C00770000 | 2024-06-14 2:50PM EDT | 770.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| NFLX240726C00790000 | 2024-06-17 9:35AM EDT | 790.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NFLX240726C00800000 | 2024-06-17 3:53PM EDT | 800.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 22 | 65 | 12.50% |
| NFLX240726C00810000 | 2024-06-14 3:56PM EDT | 810.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| NFLX240726C00830000 | 2024-06-17 11:44AM EDT | 830.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726P00380000 | 2024-06-07 2:41PM EDT | 380.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX240726P00450000 | 2024-06-17 3:01PM EDT | 450.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240726P00470000 | 2024-06-12 1:33PM EDT | 470.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240726P00480000 | 2024-06-13 3:43PM EDT | 480.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| NFLX240726P00490000 | 2024-06-14 3:41PM EDT | 490.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| NFLX240726P00500000 | 2024-06-12 1:31PM EDT | 500.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| NFLX240726P00505000 | 2024-06-10 12:46PM EDT | 505.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| NFLX240726P00510000 | 2024-06-17 10:21AM EDT | 510.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX240726P00515000 | 2024-06-12 1:33PM EDT | 515.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| NFLX240726P00525000 | 2024-06-10 10:20AM EDT | 525.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| NFLX240726P00530000 | 2024-06-13 9:30AM EDT | 530.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX240726P00535000 | 2024-06-14 9:52AM EDT | 535.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| NFLX240726P00540000 | 2024-06-17 10:41AM EDT | 540.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| NFLX240726P00550000 | 2024-06-17 2:13PM EDT | 550.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| NFLX240726P00560000 | 2024-06-17 12:33PM EDT | 560.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| NFLX240726P00565000 | 2024-06-14 11:22AM EDT | 565.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| NFLX240726P00570000 | 2024-06-17 2:39PM EDT | 570.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 12.50% |
| NFLX240726P00575000 | 2024-06-14 2:45PM EDT | 575.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 12.50% |
| NFLX240726P00580000 | 2024-06-17 3:57PM EDT | 580.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 27 | 32 | 12.50% |
| NFLX240726P00585000 | 2024-06-17 1:49PM EDT | 585.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| NFLX240726P00590000 | 2024-06-17 3:54PM EDT | 590.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| NFLX240726P00595000 | 2024-06-17 3:20PM EDT | 595.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| NFLX240726P00600000 | 2024-06-17 3:57PM EDT | 600.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 6.25% |
| NFLX240726P00605000 | 2024-06-17 3:20PM EDT | 605.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| NFLX240726P00610000 | 2024-06-17 3:56PM EDT | 610.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 45 | 30 | 6.25% |
| NFLX240726P00615000 | 2024-06-17 3:56PM EDT | 615.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 6.25% |
| NFLX240726P00620000 | 2024-06-17 3:50PM EDT | 620.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 41 | 66 | 6.25% |
| NFLX240726P00625000 | 2024-06-17 3:54PM EDT | 625.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 32 | 50 | 6.25% |
| NFLX240726P00630000 | 2024-06-17 2:41PM EDT | 630.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| NFLX240726P00635000 | 2024-06-17 3:28PM EDT | 635.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 3.13% |
| NFLX240726P00640000 | 2024-06-17 2:43PM EDT | 640.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 3.13% |
| NFLX240726P00645000 | 2024-06-17 2:23PM EDT | 645.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| NFLX240726P00650000 | 2024-06-17 11:14AM EDT | 650.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 3.13% |
| NFLX240726P00655000 | 2024-06-17 12:57PM EDT | 655.00 | 23.41 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| NFLX240726P00660000 | 2024-06-17 12:07PM EDT | 660.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 13 | 95 | 1.56% |
| NFLX240726P00665000 | 2024-06-17 10:59AM EDT | 665.00 | 30.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NFLX240726P00670000 | 2024-06-17 3:44PM EDT | 670.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 117 | 97 | 0.78% |
| NFLX240726P00675000 | 2024-06-17 2:26PM EDT | 675.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 58 | 57 | 0.39% |
| NFLX240726P00680000 | 2024-06-17 3:44PM EDT | 680.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240726P00685000 | 2024-06-12 3:55PM EDT | 685.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240726P00700000 | 2024-06-17 3:58PM EDT | 700.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
