Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.366,69 +425,35 (+0,71%) CMC Crypto 200
1.381,93 +44,18 (+3,30%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00580000 | 2024-06-14 10:05AM EDT | 580.00 | 100.42 | 113.45 | 116.65 | 0.00 | - | - | 1 | 51.63% |
| NFLX240802C00595000 | 2024-06-14 3:24PM EDT | 595.00 | 91.56 | 101.00 | 104.35 | 0.00 | - | - | 1 | 50.64% |
| NFLX240802C00630000 | 2024-06-14 9:41AM EDT | 630.00 | 58.05 | 73.55 | 75.60 | 0.00 | - | - | 2 | 45.68% |
| NFLX240802C00650000 | 2024-06-18 9:59AM EDT | 650.00 | 55.51 | 59.35 | 62.35 | +0.48 | +0.87% | 5 | 16 | 45.09% |
| NFLX240802C00655000 | 2024-06-14 3:26PM EDT | 655.00 | 49.60 | 56.10 | 59.05 | 0.00 | - | 5 | 11 | 44.72% |
| NFLX240802C00660000 | 2024-06-17 9:42AM EDT | 660.00 | 43.17 | 52.55 | 56.20 | 0.00 | - | 2 | 2 | 44.74% |
| NFLX240802C00670000 | 2024-06-18 3:24PM EDT | 670.00 | 48.18 | 47.35 | 49.15 | +1.83 | +3.95% | 12 | 4 | 43.05% |
| NFLX240802C00675000 | 2024-06-18 3:12PM EDT | 675.00 | 45.44 | 44.30 | 46.40 | +5.84 | +14.75% | 16 | 3 | 42.89% |
| NFLX240802C00680000 | 2024-06-18 3:11PM EDT | 680.00 | 42.10 | 41.10 | 43.65 | +4.00 | +10.50% | 22 | 29 | 42.64% |
| NFLX240802C00685000 | 2024-06-18 3:11PM EDT | 685.00 | 40.10 | 39.45 | 41.40 | +0.75 | +1.91% | 1 | 11 | 42.81% |
| NFLX240802C00690000 | 2024-06-18 3:58PM EDT | 690.00 | 38.00 | 37.30 | 38.75 | +2.03 | +5.64% | 12 | 3 | 42.46% |
| NFLX240802C00695000 | 2024-06-17 3:40PM EDT | 695.00 | 33.72 | 33.80 | 36.30 | 0.00 | - | 1 | 2 | 42.22% |
| NFLX240802C00700000 | 2024-06-18 3:49PM EDT | 700.00 | 33.16 | 31.85 | 33.95 | +3.43 | +11.54% | 9 | 2 | 41.99% |
| NFLX240802C00705000 | 2024-06-14 9:53AM EDT | 705.00 | 22.95 | 30.35 | 31.85 | 0.00 | - | 1 | 3 | 41.91% |
| NFLX240802C00710000 | 2024-06-18 1:10PM EDT | 710.00 | 29.65 | 28.05 | 30.50 | +2.23 | +8.13% | 4 | 8 | 42.53% |
| NFLX240802C00715000 | 2024-06-17 11:30AM EDT | 715.00 | 23.50 | 25.95 | 27.95 | 0.00 | - | 3 | 4 | 41.79% |
| NFLX240802C00725000 | 2024-06-14 3:55PM EDT | 725.00 | 17.47 | 22.10 | 25.25 | 0.00 | - | - | 2 | 42.58% |
| NFLX240802C00730000 | 2024-06-17 2:25PM EDT | 730.00 | 20.45 | 21.55 | 23.00 | 0.00 | - | 9 | 39 | 41.85% |
| NFLX240802C00740000 | 2024-06-18 2:45PM EDT | 740.00 | 19.23 | 18.75 | 19.75 | +1.56 | +8.83% | 1 | 12 | 41.48% |
| NFLX240802C00750000 | 2024-06-18 2:45PM EDT | 750.00 | 16.56 | 16.25 | 17.15 | +1.24 | +8.09% | 3 | 5 | 41.48% |
| NFLX240802C00790000 | 2024-06-17 1:19PM EDT | 790.00 | 8.00 | 8.00 | 9.40 | 0.00 | - | 1 | 1 | 41.49% |
| NFLX240802C00850000 | 2024-06-17 11:33AM EDT | 850.00 | 4.25 | 2.32 | 3.50 | 0.00 | - | 2 | 3 | 41.64% |
| NFLX240802C00870000 | 2024-06-14 12:22PM EDT | 870.00 | 0.50 | 1.20 | 3.60 | 0.00 | - | - | 1 | 45.25% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00550000 | 2024-06-18 3:10PM EDT | 550.00 | 3.04 | 2.24 | 3.30 | -0.31 | -9.25% | 1 | 3 | 44.10% |
| NFLX240802P00560000 | 2024-06-17 3:23PM EDT | 560.00 | 3.94 | 2.89 | 4.00 | 0.00 | - | 1 | 1 | 43.30% |
| NFLX240802P00570000 | 2024-06-14 12:42PM EDT | 570.00 | 5.80 | 3.25 | 5.70 | 0.00 | - | - | 4 | 44.57% |
| NFLX240802P00615000 | 2024-06-18 1:22PM EDT | 615.00 | 10.95 | 10.85 | 11.70 | -3.64 | -24.95% | 6 | 1 | 40.38% |
| NFLX240802P00620000 | 2024-06-18 1:04PM EDT | 620.00 | 12.65 | 11.45 | 12.80 | -0.55 | -4.17% | 38 | 16 | 40.15% |
| NFLX240802P00625000 | 2024-06-18 12:21PM EDT | 625.00 | 13.30 | 13.05 | 14.15 | -2.92 | -18.00% | 1 | 14 | 40.15% |
| NFLX240802P00630000 | 2024-06-18 3:33PM EDT | 630.00 | 14.50 | 14.60 | 15.30 | -0.97 | -6.27% | 4 | 6 | 39.77% |
| NFLX240802P00640000 | 2024-06-18 11:57AM EDT | 640.00 | 17.78 | 17.05 | 18.20 | -2.49 | -12.28% | 2 | 4 | 39.46% |
| NFLX240802P00645000 | 2024-06-18 1:08PM EDT | 645.00 | 18.99 | 17.60 | 19.85 | -5.18 | -21.43% | 3 | 1 | 39.37% |
| NFLX240802P00650000 | 2024-06-18 11:54AM EDT | 650.00 | 21.35 | 19.70 | 21.60 | -2.27 | -9.61% | 1 | 22 | 39.29% |
| NFLX240802P00655000 | 2024-06-18 10:24AM EDT | 655.00 | 23.49 | 22.00 | 23.40 | -1.78 | -7.04% | 3 | 2 | 39.14% |
| NFLX240802P00660000 | 2024-06-18 1:10PM EDT | 660.00 | 24.50 | 23.85 | 25.15 | -1.58 | -6.06% | 6 | 8 | 38.83% |
| NFLX240802P00665000 | 2024-06-18 10:40AM EDT | 665.00 | 28.60 | 25.85 | 27.15 | +0.42 | +1.49% | 5 | 13 | 38.68% |
| NFLX240802P00670000 | 2024-06-18 2:05PM EDT | 670.00 | 29.22 | 27.60 | 29.10 | -1.78 | -5.74% | 14 | 15 | 38.37% |
| NFLX240802P00675000 | 2024-06-18 3:08PM EDT | 675.00 | 30.75 | 29.90 | 31.25 | -2.55 | -7.66% | 2 | 4 | 38.16% |
