Deutsche Märkte schließen in 1 Stunde 47 Minute
DAX
18.106,94 +38,73 (+0,21%) Euro Stoxx 50
4.904,17 +23,75 (+0,49%) Dow Jones 30
38.926,65 +148,55 (+0,38%) Gold
2.336,10 +7,10 (+0,30%) EUR/USD
1,0741 +0,0006 (+0,05%) Bitcoin EUR
60.220,48 -649,02 (-1,07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:43AM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00260000 | 2024-06-17 3:59PM EDT | 260.00 | 420.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241018C00300000 | 2024-06-07 3:14PM EDT | 300.00 | 347.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 360.00 | 261.63 | 288.80 | 291.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 380.00 | 243.68 | 277.60 | 281.65 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 400.00 | 260.27 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 410.00 | 184.91 | 239.20 | 246.35 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 420.00 | 171.00 | 229.70 | 236.90 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241018C00430000 | 2024-05-17 3:07PM EDT | 430.00 | 204.38 | 248.75 | 251.60 | 0.00 | - | 50 | 50 | 47.13% |
| NFLX241018C00440000 | 2024-05-31 2:34PM EDT | 440.00 | 206.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241018C00450000 | 2024-05-29 10:05AM EDT | 450.00 | 218.44 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 460.00 | 154.60 | 202.45 | 205.05 | 0.00 | - | - | 1 | 0.00% |
| NFLX241018C00470000 | 2024-05-24 3:56PM EDT | 470.00 | 191.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX241018C00480000 | 2024-06-07 3:11PM EDT | 480.00 | 177.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 490.00 | 147.74 | 166.80 | 169.75 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241018C00500000 | 2024-06-10 1:22PM EDT | 500.00 | 157.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX241018C00510000 | 2024-06-11 2:21PM EDT | 510.00 | 153.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NFLX241018C00520000 | 2024-06-14 11:34AM EDT | 520.00 | 172.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX241018C00530000 | 2024-06-07 2:58PM EDT | 530.00 | 135.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX241018C00540000 | 2024-06-17 3:49PM EDT | 540.00 | 158.78 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX241018C00550000 | 2024-06-14 9:50AM EDT | 550.00 | 138.22 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NFLX241018C00560000 | 2024-06-14 9:55AM EDT | 560.00 | 130.49 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| NFLX241018C00570000 | 2024-06-05 12:30PM EDT | 570.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| NFLX241018C00580000 | 2024-06-17 11:31AM EDT | 580.00 | 124.56 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| NFLX241018C00590000 | 2024-06-14 10:15AM EDT | 590.00 | 111.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NFLX241018C00600000 | 2024-06-13 12:40PM EDT | 600.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NFLX241018C00610000 | 2024-06-17 12:02PM EDT | 610.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 17 | 52 | 0.00% |
| NFLX241018C00620000 | 2024-06-14 3:43PM EDT | 620.00 | 90.42 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| NFLX241018C00630000 | 2024-06-17 3:43PM EDT | 630.00 | 91.45 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 0.00% |
| NFLX241018C00640000 | 2024-06-14 3:27PM EDT | 640.00 | 80.23 | 0.00 | 0.00 | 0.00 | - | 64 | 147 | 0.00% |
| NFLX241018C00650000 | 2024-06-17 11:00AM EDT | 650.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 0.00% |
| NFLX241018C00660000 | 2024-06-17 1:57PM EDT | 660.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| NFLX241018C00670000 | 2024-06-17 11:43AM EDT | 670.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 7 | 207 | 0.00% |
| NFLX241018C00680000 | 2024-06-17 2:10PM EDT | 680.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 16 | 108 | 0.10% |
| NFLX241018C00690000 | 2024-06-17 3:35PM EDT | 690.00 | 58.87 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.78% |
| NFLX241018C00700000 | 2024-06-17 3:33PM EDT | 700.00 | 54.54 | 0.00 | 0.00 | 0.00 | - | 44 | 124 | 1.56% |
| NFLX241018C00710000 | 2024-06-17 3:35PM EDT | 710.00 | 49.92 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 1.56% |
| NFLX241018C00720000 | 2024-06-17 3:55PM EDT | 720.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 16 | 104 | 1.56% |
| NFLX241018C00730000 | 2024-06-17 1:07PM EDT | 730.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 3.13% |
| NFLX241018C00740000 | 2024-06-17 3:43PM EDT | 740.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 3.13% |
| NFLX241018C00750000 | 2024-06-17 2:31PM EDT | 750.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 57 | 85 | 3.13% |
| NFLX241018C00760000 | 2024-06-17 3:15PM EDT | 760.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 3.13% |
| NFLX241018C00770000 | 2024-06-17 3:39PM EDT | 770.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 21 | 50 | 3.13% |
| NFLX241018C00780000 | 2024-06-17 1:36PM EDT | 780.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 6.25% |
| NFLX241018C00790000 | 2024-06-17 1:36PM EDT | 790.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 19 | 66 | 6.25% |
| NFLX241018C00800000 | 2024-06-17 3:07PM EDT | 800.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 12 | 104 | 6.25% |
| NFLX241018C00810000 | 2024-06-17 1:10PM EDT | 810.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NFLX241018C00820000 | 2024-06-17 2:34PM EDT | 820.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 47 | 48 | 6.25% |
| NFLX241018C00830000 | 2024-06-17 1:35PM EDT | 830.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 31 | 50 | 6.25% |
| NFLX241018C00840000 | 2024-06-06 1:55PM EDT | 840.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NFLX241018C00850000 | 2024-06-12 10:00AM EDT | 850.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 6.25% |
| NFLX241018C00860000 | 2024-06-06 1:55PM EDT | 860.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NFLX241018C00870000 | 2024-06-14 12:54PM EDT | 870.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| NFLX241018C00880000 | 2024-06-03 11:07AM EDT | 880.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NFLX241018C00890000 | 2024-06-17 3:59PM EDT | 890.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NFLX241018C00900000 | 2024-06-14 12:55PM EDT | 900.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 12.50% |
| NFLX241018C00910000 | 2024-06-17 1:25PM EDT | 910.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| NFLX241018C00920000 | 2024-05-21 10:58AM EDT | 920.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| NFLX241018C00930000 | 2024-06-14 11:08AM EDT | 930.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| NFLX241018C00940000 | 2024-06-14 11:14AM EDT | 940.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NFLX241018C00960000 | 2024-06-17 10:11AM EDT | 960.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX241018C00970000 | 2024-06-14 3:14PM EDT | 970.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NFLX241018C00980000 | 2024-06-17 11:38AM EDT | 980.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NFLX241018C01000000 | 2024-06-17 11:19AM EDT | 1,000.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NFLX241018C01050000 | 2024-06-14 2:04PM EDT | 1,050.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| NFLX241018C01060000 | 2024-05-24 12:11PM EDT | 1,060.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 31 | 6 | 12.50% |
| NFLX241018C01070000 | 2024-06-17 11:51AM EDT | 1,070.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| NFLX241018C01090000 | 2024-06-17 10:29AM EDT | 1,090.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| NFLX241018C01100000 | 2024-06-17 2:10PM EDT | 1,100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 52 | 56 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 200.00 | 0.26 | 0.00 | 0.73 | 0.00 | - | 20 | 20 | 84.57% |
| NFLX241018P00240000 | 2024-06-11 9:55AM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX241018P00250000 | 2024-05-23 11:51AM EDT | 250.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 270.00 | 0.95 | 0.10 | 0.74 | 0.00 | - | - | 1 | 65.77% |
| NFLX241018P00300000 | 2024-06-11 1:59PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 25.00% |
| NFLX241018P00310000 | 2024-06-07 2:30PM EDT | 310.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NFLX241018P00320000 | 2024-06-17 11:02AM EDT | 320.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| NFLX241018P00330000 | 2024-05-20 1:18PM EDT | 330.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX241018P00340000 | 2024-06-17 2:43PM EDT | 340.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NFLX241018P00350000 | 2024-06-14 1:40PM EDT | 350.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| NFLX241018P00360000 | 2024-06-17 1:05PM EDT | 360.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| NFLX241018P00370000 | 2024-05-24 10:10AM EDT | 370.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NFLX241018P00380000 | 2024-06-14 9:31AM EDT | 380.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| NFLX241018P00390000 | 2024-06-17 9:55AM EDT | 390.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| NFLX241018P00400000 | 2024-06-14 12:54PM EDT | 400.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| NFLX241018P00410000 | 2024-06-12 3:38PM EDT | 410.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 84 | 85 | 12.50% |
| NFLX241018P00420000 | 2024-06-05 3:45PM EDT | 420.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| NFLX241018P00430000 | 2024-06-11 11:38AM EDT | 430.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| NFLX241018P00440000 | 2024-06-17 9:30AM EDT | 440.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| NFLX241018P00450000 | 2024-06-12 1:14PM EDT | 450.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| NFLX241018P00460000 | 2024-06-11 10:06AM EDT | 460.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| NFLX241018P00470000 | 2024-06-14 11:34AM EDT | 470.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 12.50% |
| NFLX241018P00480000 | 2024-06-13 11:53AM EDT | 480.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| NFLX241018P00490000 | 2024-06-17 9:30AM EDT | 490.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 12.50% |
| NFLX241018P00500000 | 2024-06-17 11:50AM EDT | 500.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 11 | 691 | 12.50% |
| NFLX241018P00510000 | 2024-06-17 3:17PM EDT | 510.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 22 | 87 | 12.50% |
| NFLX241018P00520000 | 2024-06-17 2:18PM EDT | 520.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 6 | 326 | 6.25% |
| NFLX241018P00530000 | 2024-06-17 2:18PM EDT | 530.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 6.25% |
| NFLX241018P00540000 | 2024-06-17 3:53PM EDT | 540.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 6.25% |
| NFLX241018P00550000 | 2024-06-17 3:39PM EDT | 550.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 7 | 134 | 6.25% |
| NFLX241018P00560000 | 2024-06-17 11:58AM EDT | 560.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| NFLX241018P00570000 | 2024-06-17 11:19AM EDT | 570.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 182 | 6.25% |
| NFLX241018P00580000 | 2024-06-17 3:39PM EDT | 580.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 6.25% |
| NFLX241018P00590000 | 2024-06-17 3:44PM EDT | 590.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 6.25% |
| NFLX241018P00600000 | 2024-06-17 3:11PM EDT | 600.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 3.13% |
| NFLX241018P00610000 | 2024-06-17 11:29AM EDT | 610.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 7 | 190 | 3.13% |
| NFLX241018P00620000 | 2024-06-17 11:43AM EDT | 620.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 3.13% |
| NFLX241018P00630000 | 2024-06-17 1:18PM EDT | 630.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 3.13% |
| NFLX241018P00640000 | 2024-06-17 1:18PM EDT | 640.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 51 | 122 | 1.56% |
| NFLX241018P00650000 | 2024-06-17 1:01PM EDT | 650.00 | 37.51 | 0.00 | 0.00 | 0.00 | - | 63 | 122 | 1.56% |
| NFLX241018P00660000 | 2024-06-17 11:56AM EDT | 660.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.78% |
| NFLX241018P00670000 | 2024-06-17 3:15PM EDT | 670.00 | 45.42 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 0.39% |
| NFLX241018P00680000 | 2024-06-17 1:18PM EDT | 680.00 | 51.52 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| NFLX241018P00690000 | 2024-06-17 11:11AM EDT | 690.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NFLX241018P00700000 | 2024-06-14 3:54PM EDT | 700.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 18 | 30 | 0.00% |
| NFLX241018P00710000 | 2024-06-05 3:48PM EDT | 710.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241018P00720000 | 2024-06-03 1:41PM EDT | 720.00 | 102.75 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NFLX241018P00730000 | 2024-06-03 1:41PM EDT | 730.00 | 110.45 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| NFLX241018P00740000 | 2024-06-14 11:24AM EDT | 740.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX241018P00750000 | 2024-06-17 3:53PM EDT | 750.00 | 95.54 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX241018P00800000 | 2024-06-12 12:55PM EDT | 800.00 | 154.53 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NFLX241018P00940000 | 2024-05-31 3:50PM EDT | 940.00 | 300.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
