Deutsche Märkte öffnen in 2 Stunden 40 Minuten

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
662,92-5,60 (-0,84%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX211029C003000002021-10-25 9:53AM EDT300.00370.20361.20363.45+11.40+3.18%16462.89%
NFLX211029C003400002021-10-20 10:13AM EDT340.00293.80321.60324.150.00--1445.51%
NFLX211029C003500002021-10-21 10:08AM EDT350.00291.35311.95314.050.00-120307.03%
NFLX211029C003750002021-10-22 10:10AM EDT375.00284.80286.55289.250.00-10391.41%
NFLX211029C003800002021-10-21 10:40AM EDT380.00265.00281.90283.950.00--0212.50%
NFLX211029C003850002021-10-22 10:10AM EDT385.00274.80276.85279.000.00-20212.50%
NFLX211029C003950002021-10-21 12:58PM EDT395.00256.90267.00269.000.00--1252.34%
NFLX211029C004050002021-10-05 9:34AM EDT405.00212.30256.90258.850.00--2325.29%
NFLX211029C004200002021-10-12 10:51AM EDT420.00210.50241.95244.050.00-45224.61%
NFLX211029C004300002021-10-12 10:52AM EDT430.00200.50231.65234.000.00-21297.07%
NFLX211029C004350002021-10-12 11:26AM EDT435.00193.11226.75229.150.00-80190.63%
NFLX211029C004400002021-10-13 10:57AM EDT440.00186.18221.75224.050.00-43285.35%
NFLX211029C004450002021-09-30 3:07PM EDT445.00169.53216.95219.100.00-2828203.91%
NFLX211029C004500002021-10-13 2:08PM EDT450.00178.68211.90214.450.00-100219.73%
NFLX211029C004550002021-10-14 3:11PM EDT455.00178.23206.70209.200.00-63171.09%
NFLX211029C004600002021-10-21 2:30PM EDT460.00191.00201.80204.150.00-110176.56%
NFLX211029C004650002021-10-13 2:07PM EDT465.00161.85196.75199.000.00--3249.81%
NFLX211029C004700002021-09-30 3:45PM EDT470.00143.98191.90194.100.00-412173.05%
NFLX211029C004750002021-10-15 2:52PM EDT475.00154.50186.95189.050.00-24168.36%
NFLX211029C004800002021-10-19 2:16PM EDT480.00158.60181.65184.150.00-116235.64%
NFLX211029C004850002021-10-15 3:00PM EDT485.00145.54176.65179.100.00-210227.49%
NFLX211029C004900002021-10-18 9:52AM EDT490.00130.65171.75174.050.00-3111219.43%
NFLX211029C004950002021-10-19 1:56PM EDT495.00142.30166.35169.800.00-111160.55%
NFLX211029C005000002021-10-19 12:48PM EDT500.00133.32161.85164.050.00-5835131.25%
NFLX211029C005050002021-10-25 9:58AM EDT505.00156.66156.60159.500.00-141147.46%
NFLX211029C005100002021-10-21 10:55AM EDT510.00136.30151.60154.650.00-46150.78%
NFLX211029C005150002021-10-21 1:56PM EDT515.00134.41146.75149.150.00-10299118.75%
NFLX211029C005200002021-10-26 9:30AM EDT520.00153.96141.70144.050.00-168182.28%
NFLX211029C005250002021-10-25 3:59PM EDT525.00146.61136.60139.250.00-21793.75%
NFLX211029C005300002021-10-22 2:58PM EDT530.00129.50131.85134.100.00-5630112.50%
NFLX211029C005350002021-10-22 12:03PM EDT535.00122.15126.85128.950.00-113161.43%
NFLX211029C005400002021-10-27 11:17AM EDT540.00126.70120.85124.45+1.58+1.26%540167.87%
NFLX211029C005450002021-10-25 9:59AM EDT545.00117.55116.90118.950.00-19481.25%
NFLX211029C005500002021-10-27 3:54PM EDT550.00112.00111.60113.55-3.33-2.89%5112131.89%
NFLX211029C005550002021-10-27 10:14AM EDT555.00109.50106.90109.050.00-11891.41%
NFLX211029C005600002021-10-27 3:40PM EDT560.00103.50101.65104.00+3.20+3.19%370133.50%
NFLX211029C005650002021-10-26 11:56AM EDT565.00103.9097.0098.900.00-34078.13%
NFLX211029C005700002021-10-27 3:19PM EDT570.0093.4092.0593.95-9.51-9.24%13282.23%
NFLX211029C005750002021-10-26 2:23PM EDT575.0090.2487.2088.800.00-44977.93%
NFLX211029C005800002021-10-27 1:37PM EDT580.0087.5081.7584.60-5.02-5.43%86885.94%
NFLX211029C005850002021-10-26 11:56AM EDT585.0083.0076.6079.400.00-46169.53%
NFLX211029C005900002021-10-27 3:11PM EDT590.0077.1072.0573.65-3.90-4.81%66591.36%
NFLX211029C005950002021-10-27 12:28PM EDT595.0070.8367.1068.70-1.67-2.30%1110487.01%
NFLX211029C006000002021-10-27 2:47PM EDT600.0067.4461.9063.45-0.66-0.97%1740575.68%
NFLX211029C006050002021-10-27 3:38PM EDT605.0058.6757.0058.55-11.04-15.84%1619572.80%
NFLX211029C006100002021-10-27 3:14PM EDT610.0054.8751.8553.45-0.05-0.09%61,20065.19%
NFLX211029C006150002021-10-27 3:17PM EDT615.0049.7847.0548.60-0.22-0.44%10218563.04%
NFLX211029C006200002021-10-27 3:38PM EDT620.0043.6541.9543.90-4.26-8.89%4961862.50%
NFLX211029C006250002021-10-27 3:20PM EDT625.0038.3936.5038.70-2.51-6.14%13151053.66%
NFLX211029C006300002021-10-27 3:19PM EDT630.0033.5531.8033.65-4.90-12.74%191,40747.22%
NFLX211029C006350002021-10-27 3:21PM EDT635.0028.9026.9528.85-1.88-6.11%2191444.12%
NFLX211029C006400002021-10-27 3:53PM EDT640.0023.0122.4523.85-6.04-20.79%853,60538.06%
NFLX211029C006450002021-10-27 3:31PM EDT645.0018.2017.8019.50-6.53-26.41%381,04537.76%
NFLX211029C006500002021-10-27 3:56PM EDT650.0014.3013.6514.70-5.30-27.04%3981,65532.08%
NFLX211029C006550002021-10-27 3:55PM EDT655.0010.179.8010.75-5.34-34.43%4241,03930.70%
NFLX211029C006600002021-10-27 3:54PM EDT660.006.506.657.20-5.35-45.15%3371,97228.77%
NFLX211029C006650002021-10-27 3:59PM EDT665.004.254.054.55-4.10-49.10%1,8371,65928.19%
NFLX211029C006700002021-10-27 3:59PM EDT670.002.602.452.70-2.94-53.07%4,4663,15228.13%
NFLX211029C006750002021-10-27 3:59PM EDT675.001.451.361.50-2.20-60.27%2,5632,22328.25%
NFLX211029C006800002021-10-27 3:59PM EDT680.000.840.800.90-1.84-68.66%2,3022,54729.66%
NFLX211029C006850002021-10-27 3:57PM EDT685.000.480.440.53-1.11-69.81%1,4301,49330.96%
NFLX211029C006900002021-10-27 3:59PM EDT690.000.320.310.32-0.63-66.32%1,7791,92232.42%
NFLX211029C006950002021-10-27 3:59PM EDT695.000.200.180.23-0.51-71.83%7431,01734.82%
NFLX211029C007000002021-10-27 3:59PM EDT700.000.160.150.16-0.36-69.23%2,1505,64036.87%
NFLX211029C007050002021-10-27 3:59PM EDT705.000.110.100.13-0.29-72.50%4041,59539.65%
NFLX211029C007100002021-10-27 3:58PM EDT710.000.100.080.12-0.21-67.74%3321,36442.97%
NFLX211029C007200002021-10-27 3:58PM EDT720.000.070.060.10-0.15-68.18%3591,73249.12%
NFLX211029C007300002021-10-27 3:59PM EDT730.000.060.050.08-0.13-68.42%1561,16653.32%
NFLX211029C007400002021-10-27 3:52PM EDT740.000.060.050.06-0.07-53.85%8263758.59%
NFLX211029C007500002021-10-27 3:57PM EDT750.000.040.040.06-0.04-50.00%2472264.26%
NFLX211029C007600002021-10-27 3:34PM EDT760.000.040.030.06-0.04-50.00%3129269.53%
NFLX211029C007700002021-10-27 3:51PM EDT770.000.040.030.06-0.05-55.56%3948575.39%
NFLX211029C007800002021-10-27 2:24PM EDT780.000.050.030.05+0.01+25.00%2022180.08%
NFLX211029C007900002021-10-27 3:16PM EDT790.000.020.020.03-0.03-60.00%2614882.03%
NFLX211029C008000002021-10-27 2:51PM EDT800.000.030.010.04+0.01+50.00%1281687.50%
NFLX211029C008100002021-10-27 12:10PM EDT810.000.020.010.040.00-55292.58%
NFLX211029C008200002021-10-26 11:28AM EDT820.000.030.010.040.00-25697.66%
NFLX211029C008300002021-10-26 2:28PM EDT830.000.030.010.050.00-161104.30%
NFLX211029C008400002021-10-27 12:46PM EDT840.000.010.000.04-0.02-66.67%3895105.47%
NFLX211029C008500002021-10-26 10:13AM EDT850.000.030.000.020.00-10155104.69%
NFLX211029C008600002021-10-26 2:28PM EDT860.000.010.000.050.00-175117.19%
NFLX211029C008700002021-10-27 1:01PM EDT870.000.010.000.030.00-251117.19%
NFLX211029C008800002021-10-27 1:16PM EDT880.000.010.000.040.00-195124.22%
NFLX211029C008900002021-10-27 3:59PM EDT890.000.010.010.020.00-681,024125.78%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX211029P002900002021-10-25 9:42AM EDT290.000.01-0.070.00-810386.72%
NFLX211029P002950002021-10-05 1:00PM EDT295.000.120.000.100.00--1367.19%
NFLX211029P003600002021-10-18 1:06PM EDT360.000.230.000.130.00--1288.28%
NFLX211029P003650002021-10-04 9:49AM EDT365.000.090.000.130.00-2020282.81%
NFLX211029P003700002021-10-19 9:49AM EDT370.000.050.000.080.00-23264.06%
NFLX211029P003850002021-10-19 10:59AM EDT385.000.020.000.130.00-14258.59%
NFLX211029P003900002021-10-19 9:36AM EDT390.000.030.000.030.00-78223.44%
NFLX211029P004000002021-10-19 2:54PM EDT400.000.040.000.030.00-880212.50%
NFLX211029P004050002021-10-19 2:06PM EDT405.000.040.000.100.00--1230.47%
NFLX211029P004100002021-10-20 3:47PM EDT410.000.010.000.010.00--63187.50%
NFLX211029P004150002021-10-19 11:26AM EDT415.000.040.000.010.00-1032181.25%
NFLX211029P004200002021-10-18 11:29AM EDT420.000.030.000.030.00-1221193.75%
NFLX211029P004250002021-10-22 12:46PM EDT425.000.020.000.030.00-6110189.06%
NFLX211029P004300002021-10-21 9:57AM EDT430.000.020.000.140.00-139210.94%
NFLX211029P004350002021-10-18 9:30AM EDT435.000.150.000.100.00-5109199.22%
NFLX211029P004400002021-09-27 12:53PM EDT440.001.130.000.100.00-2055194.53%
NFLX211029P004450002021-10-21 2:15PM EDT445.000.010.000.100.00-12105189.06%
NFLX211029P004500002021-10-20 3:58PM EDT450.000.030.000.030.00-170261165.63%
NFLX211029P004550002021-10-27 9:37AM EDT455.000.010.000.100.00-414179.69%
NFLX211029P004600002021-10-27 12:40PM EDT460.000.020.000.14-0.18-90.00%287180.47%
NFLX211029P004650002021-10-19 1:10PM EDT465.000.180.000.100.00-245170.31%
NFLX211029P004700002021-10-26 2:27PM EDT470.000.020.000.100.00-165165.23%
NFLX211029P004750002021-10-25 12:59PM EDT475.000.020.000.100.00-196160.55%
NFLX211029P004800002021-10-21 2:26PM EDT480.000.010.000.110.00-4364157.42%
NFLX211029P004850002021-10-21 11:45AM EDT485.000.010.000.120.00-130153.91%
NFLX211029P004900002021-10-27 12:40PM EDT490.000.040.000.05+0.03+300.00%2113137.50%
NFLX211029P004950002021-10-21 12:41PM EDT495.000.040.000.110.00-355143.75%
NFLX211029P005000002021-10-27 12:30PM EDT500.000.010.000.05-0.02-66.67%4243128.91%
NFLX211029P005050002021-10-25 10:19AM EDT505.000.010.000.030.00-1136119.53%
NFLX211029P005100002021-10-27 2:42PM EDT510.000.010.000.03-0.01-50.00%155380115.63%
NFLX211029P005150002021-10-27 12:03PM EDT515.000.010.000.03-0.01-50.00%191110.94%
NFLX211029P005200002021-10-27 1:16PM EDT520.000.020.000.030.00-11144107.81%
NFLX211029P005250002021-10-26 11:48AM EDT525.000.020.000.030.00-56252103.13%
NFLX211029P005300002021-10-27 12:11PM EDT530.000.030.000.03+0.01+50.00%2031099.22%
NFLX211029P005350002021-10-26 2:41PM EDT535.000.030.000.030.00-210796.09%
NFLX211029P005400002021-10-27 12:09PM EDT540.000.020.000.04-0.02-50.00%548894.53%
NFLX211029P005450002021-10-27 12:03PM EDT545.000.030.000.010.00-120181.25%
NFLX211029P005500002021-10-27 2:34PM EDT550.000.010.000.01-0.03-75.00%511,38778.13%
NFLX211029P005550002021-10-27 2:37PM EDT555.000.030.000.09-0.01-25.00%625889.45%
NFLX211029P005600002021-10-27 2:34PM EDT560.000.020.000.06-0.02-50.00%1438782.03%
NFLX211029P005650002021-10-27 10:06AM EDT565.000.030.000.02-0.01-25.00%2040770.31%
NFLX211029P005700002021-10-27 3:56PM EDT570.000.010.000.16-0.05-83.33%4158282.23%
NFLX211029P005750002021-10-27 3:43PM EDT575.000.020.010.03-0.07-77.78%4363667.19%
NFLX211029P005800002021-10-27 3:01PM EDT580.000.020.020.04-0.08-80.00%5870266.41%
NFLX211029P005850002021-10-27 3:43PM EDT585.000.030.020.08-0.08-72.73%1241566.02%
NFLX211029P005900002021-10-27 3:53PM EDT590.000.030.020.05-0.09-75.00%13994059.38%
NFLX211029P005950002021-10-27 3:43PM EDT595.000.040.020.05-0.08-66.67%6777655.47%
NFLX211029P006000002021-10-27 3:59PM EDT600.000.040.040.05-0.10-71.43%4541,52653.13%
NFLX211029P006050002021-10-27 3:02PM EDT605.000.040.040.07-0.13-76.47%3234350.39%
NFLX211029P006100002021-10-27 3:49PM EDT610.000.060.050.08-0.16-72.73%2321,34148.54%
NFLX211029P006150002021-10-27 3:56PM EDT615.000.080.060.09-0.21-72.41%14887045.02%
NFLX211029P006200002021-10-27 3:57PM EDT620.000.090.080.10-0.23-71.88%5092,39341.41%
NFLX211029P006250002021-10-27 3:49PM EDT625.000.130.110.14-0.22-62.86%3461,30938.97%
NFLX211029P006300002021-10-27 3:59PM EDT630.000.180.170.20-0.23-56.10%4981,58936.48%
NFLX211029P006350002021-10-27 3:59PM EDT635.000.300.290.30-0.27-47.37%3301,47934.18%
NFLX211029P006400002021-10-27 3:59PM EDT640.000.450.410.51-0.25-35.71%1,5673,13332.67%
NFLX211029P006450002021-10-27 3:59PM EDT645.000.790.730.85-0.24-23.30%1,1783,04130.98%
NFLX211029P006500002021-10-27 3:59PM EDT650.001.401.361.44-0.01-0.71%2,0222,88429.53%
NFLX211029P006550002021-10-27 3:59PM EDT655.002.472.242.50+0.25+11.26%1,2361,82928.72%
NFLX211029P006600002021-10-27 3:59PM EDT660.004.003.854.20+0.55+15.94%1,8841,48228.35%
NFLX211029P006650002021-10-27 3:59PM EDT665.006.506.057.00+1.50+30.00%1,40469330.10%
NFLX211029P006700002021-10-27 3:57PM EDT670.009.559.3010.00+2.25+30.82%57951629.39%
NFLX211029P006750002021-10-27 3:59PM EDT675.0013.5012.7514.30+3.10+29.81%13322633.24%
NFLX211029P006800002021-10-27 3:54PM EDT680.0018.3417.3518.80+3.49+23.50%406636.76%
NFLX211029P006850002021-10-27 3:54PM EDT685.0023.3721.5524.15+5.82+33.16%33846.14%
NFLX211029P006900002021-10-27 3:56PM EDT690.0027.0526.7527.85+4.25+18.64%682539.43%
NFLX211029P006950002021-10-27 9:40AM EDT695.0026.7530.5033.45-0.38-1.40%2851.86%
NFLX211029P007000002021-10-27 11:23AM EDT700.0033.8636.5038.25+1.54+4.76%342255.05%
NFLX211029P007050002021-10-25 3:42PM EDT705.0033.1541.4043.300.00-2260.91%
NFLX211029P007100002021-10-26 1:03PM EDT710.0045.0746.6048.40-0.53-1.16%131852.64%
NFLX211029P007200002021-10-26 10:03AM EDT720.0045.0056.1557.900.00-11169.58%
NFLX211029P007300002021-10-15 3:50PM EDT730.00104.3566.0068.400.00-321557.52%
NFLX211029P007400002021-10-25 1:00PM EDT740.0072.8576.5077.950.00-3366.02%
NFLX211029P007500002021-10-22 2:12PM EDT750.0089.6086.0588.250.00-3866.80%
NFLX211029P007600002021-10-25 11:15AM EDT760.0092.2096.0598.150.00-6264.45%
NFLX211029P007700002021-10-18 2:27AM EDT770.00135.35105.95108.400.00--281.84%
NFLX211029P007900002021-10-22 12:50PM EDT790.00128.65125.80128.350.00-13137.45%
NFLX211029P008100002021-10-04 10:12AM EDT810.00206.30145.90148.350.00--198.05%
NFLX211029P008800002021-10-27 3:14PM EDT880.00215.60216.60218.20+1.90+0.89%30164.84%
NFLX211029P008900002021-10-27 3:14PM EDT890.00225.60226.55228.30+1.90+0.85%50172.07%