Deutsche Märkte geschlossen

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
502,11-7,53 (-1,48%)
Börsenschluss: 4:00PM EDT

501,39 -0,72 (-0,14 %)
Nachbörse: 5:53PM EDT

In the money
Anzeigen:ListeStellage
Callsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX200807C002450002020-07-29 10:24AM EDT245.00244.80255.70258.550.00--0246.88%
NFLX200807C002500002020-07-31 9:40AM EDT250.00240.10251.10254.300.00-20353.71%
NFLX200807C002550002020-07-30 11:32AM EDT255.00228.75246.00248.900.00--5320.12%
NFLX200807C002600002020-07-30 12:53PM EDT260.00226.50241.10244.100.00--0326.95%
NFLX200807C002650002020-07-31 10:00AM EDT265.00241.40236.00239.05+15.05+6.65%20311.33%
NFLX200807C002700002020-07-29 10:01AM EDT270.00236.40231.15234.150.00-24314.06%
NFLX200807C002900002020-07-30 1:53PM EDT290.00196.35211.00214.200.00--3277.44%
NFLX200807C002950002020-07-31 12:17PM EDT295.00192.70206.00209.000.00-20261.33%
NFLX200807C003000002020-08-05 10:14AM EDT300.00207.51200.90204.00+19.43+10.33%11249.22%
NFLX200807C003050002020-07-31 9:30AM EDT305.00181.55196.30199.200.00-20264.45%
NFLX200807C003250002020-07-14 10:15AM EDT325.00170.80175.80179.600.00--8231.54%
NFLX200807C003400002020-08-04 2:30PM EDT340.00166.55160.90164.250.00-48202.93%
NFLX200807C003450002020-07-27 11:49AM EDT345.00141.05156.20159.350.00--0207.13%
NFLX200807C003500002020-08-03 12:13PM EDT350.00148.40151.00154.100.00-20188.09%
NFLX200807C003550002020-07-16 10:41AM EDT355.00159.98146.05149.000.00-22179.98%
NFLX200807C003600002020-08-05 3:37PM EDT360.00142.88141.00144.10+14.13+10.97%319175.10%
NFLX200807C003650002020-07-16 2:10PM EDT365.00122.00136.40138.700.00-20168.65%
NFLX200807C003700002020-08-03 11:36AM EDT370.00127.95131.10133.950.00-216160.94%
NFLX200807C003750002020-07-31 10:56AM EDT375.00131.50125.90129.350.00-26159.96%
NFLX200807C003800002020-08-05 10:15AM EDT380.00126.60121.05124.20+19.55+18.26%20153.61%
NFLX200807C003850002020-08-03 10:28AM EDT385.00110.75116.15119.300.00-23151.66%
NFLX200807C003900002020-08-03 10:13AM EDT390.00107.05111.05114.450.00-215146.29%
NFLX200807C003950002020-08-05 10:10AM EDT395.00112.80106.20108.95+20.70+22.48%40132.86%
NFLX200807C004000002020-08-04 9:49AM EDT400.00103.92101.60103.50-1.06-1.01%3272125.78%
NFLX200807C004050002020-08-03 3:16PM EDT405.0093.0595.7599.550.00-824123.88%
NFLX200807C004100002020-08-05 10:51AM EDT410.0094.7391.0094.45-1.27-1.32%211120.51%
NFLX200807C004150002020-08-04 1:30PM EDT415.0087.8085.9089.40-4.65-5.03%20111.82%
NFLX200807C004200002020-08-05 10:50AM EDT420.0083.9981.6583.55+15.54+22.70%190104.10%
NFLX200807C004250002020-08-05 1:50PM EDT425.0080.2076.1078.80-3.55-4.24%11392.48%
NFLX200807C004300002020-08-04 1:05PM EDT430.0074.6171.1074.500.00-12498.39%
NFLX200807C004350002020-08-04 1:24PM EDT435.0073.1066.0069.350.00-102388.87%
NFLX200807C004400002020-08-05 10:15AM EDT440.0064.6061.1064.45-2.46-3.67%93985.60%
NFLX200807C004450002020-08-05 12:16PM EDT445.0059.4456.1059.55-0.46-0.77%7080.76%
NFLX200807C004500002020-08-05 3:03PM EDT450.0055.8551.5553.90-2.28-3.92%31072.41%
NFLX200807C004550002020-08-05 10:37AM EDT455.0051.5046.3548.00+0.16+0.31%114471.92%
NFLX200807C004600002020-08-05 3:35PM EDT460.0043.1042.0544.30-5.27-10.90%5312468.43%
NFLX200807C004650002020-08-05 1:56PM EDT465.0041.2536.6039.35-0.65-1.55%1011258.81%
NFLX200807C004700002020-08-05 3:47PM EDT470.0032.8532.3034.30-7.00-17.57%1111656.93%
NFLX200807C004750002020-08-05 3:43PM EDT475.0027.7327.0529.55-5.27-15.97%8120050.10%
NFLX200807C004800002020-08-05 3:56PM EDT480.0024.0922.7524.15-5.23-17.84%571,59751.48%
NFLX200807C004850002020-08-05 3:57PM EDT485.0019.2518.1519.80-6.50-25.24%981,03448.72%
NFLX200807C004900002020-08-05 3:57PM EDT490.0014.8713.3015.05-6.31-29.79%2471,12541.74%
NFLX200807C004950002020-08-05 3:57PM EDT495.0010.099.7010.45-6.76-40.12%4441,34134.74%
NFLX200807C005000002020-08-05 3:59PM EDT500.006.506.507.05-6.00-48.00%1,905032.75%
NFLX200807C005050002020-08-05 3:59PM EDT505.004.304.204.60-5.30-55.21%4,9572,73932.58%
NFLX200807C005100002020-08-05 3:59PM EDT510.002.642.502.70-4.36-62.29%7,3122,98431.76%
NFLX200807C005150002020-08-05 3:59PM EDT515.001.661.501.76-3.19-65.77%3,5273,58233.61%
NFLX200807C005200002020-08-05 3:59PM EDT520.000.950.951.00-2.70-73.97%14,9133,73033.94%
NFLX200807C005250002020-08-05 3:59PM EDT525.000.660.610.65-2.09-76.00%2,584035.84%
NFLX200807C005300002020-08-05 3:59PM EDT530.000.450.400.46-1.61-78.16%2,0162,96638.28%
NFLX200807C005350002020-08-05 3:59PM EDT535.000.330.250.28-1.31-79.88%6771,05839.40%
NFLX200807C005400002020-08-05 3:58PM EDT540.000.250.210.25-0.99-79.84%829043.16%
NFLX200807C005450002020-08-05 3:58PM EDT545.000.160.130.48-0.82-83.67%41275653.61%
NFLX200807C005500002020-08-05 3:57PM EDT550.000.120.060.13-0.65-84.42%5821,47946.97%
NFLX200807C005550002020-08-05 3:44PM EDT555.000.090.050.11-0.49-84.48%216049.81%
NFLX200807C005600002020-08-05 3:59PM EDT560.000.080.080.10-0.37-82.22%3031,08052.15%
NFLX200807C005650002020-08-05 3:59PM EDT565.000.060.020.06-0.23-79.31%7369750.78%
NFLX200807C005700002020-08-05 3:34PM EDT570.000.010.040.06-0.20-95.24%57055.47%
NFLX200807C005750002020-08-05 3:58PM EDT575.000.040.010.04-0.16-80.00%22923954.69%
NFLX200807C005800002020-08-05 3:36PM EDT580.000.020.010.06-0.10-83.33%25059.77%
NFLX200807C005850002020-08-05 12:55PM EDT585.000.050.010.04-0.06-54.55%1120660.94%
NFLX200807C005900002020-08-05 2:18PM EDT590.000.030.010.06-0.09-75.00%970166.02%
NFLX200807C006000002020-08-05 3:24PM EDT600.000.040.030.04-0.06-60.00%63072.27%
NFLX200807C006100002020-08-05 9:53AM EDT610.000.010.000.01-0.04-80.00%1065.63%
NFLX200807C006200002020-08-05 1:20PM EDT620.000.030.000.010.00-821771.88%
NFLX200807C006300002020-08-05 10:13AM EDT630.000.040.010.02-0.01-20.00%2040482.81%
NFLX200807C006400002020-08-03 2:55PM EDT640.000.010.000.01-0.23-95.83%1081.25%
NFLX200807C006500002020-08-05 10:58AM EDT650.000.010.000.460.00-13127123.44%
NFLX200807C006600002020-08-05 12:47PM EDT660.000.020.000.01-0.01-33.33%10090.63%
NFLX200807C006700002020-08-04 1:38PM EDT670.000.010.000.200.00-10123.24%
NFLX200807C006800002020-08-04 10:45AM EDT680.000.020.000.460.00-869141.80%
NFLX200807C006900002020-08-05 3:09PM EDT690.000.010.000.01-0.01-50.00%189103.13%
NFLX200807C007000002020-08-04 3:00PM EDT700.000.020.000.010.00-2175106.25%
NFLX200807C007100002020-08-03 12:49PM EDT710.000.010.000.010.00-561112.50%
NFLX200807C007200002020-08-03 3:48PM EDT720.000.030.000.010.00-1293115.63%
NFLX200807C007300002020-08-04 2:29PM EDT730.000.010.000.010.00-382118.75%
NFLX200807C007400002020-08-05 11:58AM EDT740.000.010.000.030.00-2155134.38%
NFLX200807C007500002020-08-04 2:29PM EDT750.000.010.000.010.00-40128.13%
NFLX200807C007600002020-07-24 9:30AM EDT760.000.090.000.460.00-10185.35%
NFLX200807C007700002020-07-27 11:29AM EDT770.000.060.000.000.00-2750.00%
NFLX200807C007800002020-07-31 12:31PM EDT780.000.010.000.010.00-530140.63%
NFLX200807C007900002020-08-03 3:33PM EDT790.000.010.000.010.00-112143.75%
NFLX200807C008000002020-08-03 2:54PM EDT800.000.010.000.010.00-1075146.88%
NFLX200807C008200002020-08-05 11:58AM EDT820.000.010.000.04-0.12-92.31%36170.31%
NFLX200807C008400002020-07-30 1:26PM EDT840.000.100.000.460.00-10223.24%
NFLX200807C008600002020-08-04 2:30PM EDT860.000.010.000.110.00-4297201.56%
NFLX200807C008800002020-08-03 9:43AM EDT880.000.010.000.460.00-10240.63%
NFLX200807C009000002020-08-05 9:30AM EDT900.000.010.000.010.00-9282181.25%
Putsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX200807P002250002020-08-04 11:40AM EDT225.000.100.000.010.00-150256.25%
NFLX200807P002500002020-07-10 1:06PM EDT250.000.400.000.010.00-11225.00%
NFLX200807P002600002020-07-01 11:30AM EDT260.000.190.000.190.00--1269.53%
NFLX200807P002650002020-07-16 3:25PM EDT265.000.200.030.010.00--7228.13%
NFLX200807P002750002020-07-20 12:03AM EDT275.000.200.000.010.00--1193.75%
NFLX200807P002800002020-07-06 10:43AM EDT280.000.230.000.010.00--2187.50%
NFLX200807P003000002020-07-20 9:34AM EDT300.000.150.000.020.00-545175.00%
NFLX200807P003050002020-08-04 2:42PM EDT305.000.010.000.460.00-17230.27%
NFLX200807P003100002020-07-27 2:44PM EDT310.000.040.000.460.00--6223.44%
NFLX200807P003200002020-07-17 3:22PM EDT320.000.290.000.120.00-24181.25%
NFLX200807P003300002020-08-03 11:47AM EDT330.000.140.000.460.00-112197.07%
NFLX200807P003350002020-07-14 2:54PM EDT335.000.590.000.460.00--1190.82%
NFLX200807P003400002020-07-24 11:54AM EDT340.000.150.000.140.00-120160.94%
NFLX200807P003450002020-07-16 3:15PM EDT345.000.520.000.460.00-33178.32%
NFLX200807P003500002020-08-03 10:19AM EDT350.000.150.000.050.00-6170135.94%
NFLX200807P003550002020-08-03 9:30AM EDT355.000.030.000.460.00-15166.02%
NFLX200807P003600002020-08-03 10:17AM EDT360.000.110.000.460.00-4081159.96%
NFLX200807P003650002020-07-28 9:59AM EDT365.000.090.010.020.00-17115.63%
NFLX200807P003700002020-08-03 1:03PM EDT370.000.010.000.150.00-115129.69%
NFLX200807P003750002020-07-30 3:38PM EDT375.000.060.000.010.00-21896.88%
NFLX200807P003800002020-08-04 2:44PM EDT380.000.010.000.460.00-555136.72%
NFLX200807P003850002020-07-31 9:33AM EDT385.000.010.000.170.00-111116.02%
NFLX200807P003900002020-08-04 11:26AM EDT390.000.010.000.010.00-19984.38%
NFLX200807P003950002020-08-05 9:43AM EDT395.000.020.000.04-0.16-88.89%18091.41%
NFLX200807P004000002020-08-05 3:06PM EDT400.000.020.010.04-0.02-50.00%1645988.67%
NFLX200807P004050002020-08-05 9:52AM EDT405.000.040.010.04-0.09-69.23%31984.38%
NFLX200807P004100002020-08-05 9:46AM EDT410.000.040.000.06-0.01-20.00%38981.25%
NFLX200807P004150002020-08-05 3:53PM EDT415.000.040.000.04-0.03-42.86%1212074.22%
NFLX200807P004200002020-08-05 3:07PM EDT420.000.050.040.06-0.03-37.50%3320876.56%
NFLX200807P004250002020-08-05 2:10PM EDT425.000.070.050.46+0.02+40.00%151588.48%
NFLX200807P004300002020-08-05 3:43PM EDT430.000.100.050.100.00-22371170.51%
NFLX200807P004350002020-08-05 3:52PM EDT435.000.090.050.14-0.04-30.77%3151767.77%
NFLX200807P004400002020-08-05 3:18PM EDT440.000.060.100.13-0.07-53.85%1472,34364.65%
NFLX200807P004450002020-08-05 3:20PM EDT445.000.120.080.16-0.06-33.33%17452560.06%
NFLX200807P004500002020-08-05 3:59PM EDT450.000.160.140.17-0.09-36.00%3461,35457.23%
NFLX200807P004550002020-08-05 3:51PM EDT455.000.200.110.22-0.05-20.00%1901,23252.73%
NFLX200807P004600002020-08-05 3:54PM EDT460.000.230.200.28-0.10-30.30%4681,54550.68%
NFLX200807P004650002020-08-05 3:58PM EDT465.000.290.250.48-0.13-30.95%2931,44451.69%
NFLX200807P004700002020-08-05 3:48PM EDT470.000.410.390.48-0.10-19.61%5151,60045.85%
NFLX200807P004750002020-08-05 3:58PM EDT475.000.560.490.65-0.05-8.20%7341,67042.82%
NFLX200807P004800002020-08-05 3:59PM EDT480.000.780.780.85-0.07-8.24%1,3662,57739.19%
NFLX200807P004850002020-08-05 3:59PM EDT485.001.211.161.34+0.01+0.83%1,4093,63437.45%
NFLX200807P004900002020-08-05 3:59PM EDT490.001.851.732.21+0.27+17.09%2,1074,30636.59%
NFLX200807P004950002020-08-05 3:59PM EDT495.002.802.562.99+0.50+21.74%2,1712,07632.57%
NFLX200807P005000002020-08-05 3:59PM EDT500.004.353.704.65+0.98+29.08%2,9041,80231.14%
NFLX200807P005050002020-08-05 3:59PM EDT505.007.006.707.80+2.01+40.28%3,5111,42134.31%
NFLX200807P005100002020-08-05 3:59PM EDT510.0010.1510.0511.90+2.85+39.04%71757539.81%
NFLX200807P005150002020-08-05 3:58PM EDT515.0013.9013.9515.20+3.99+40.26%12513437.68%
NFLX200807P005200002020-08-05 1:24PM EDT520.0017.3517.8020.55+2.81+19.33%678348.07%
NFLX200807P005250002020-08-05 3:23PM EDT525.0022.0822.5524.75+4.18+23.35%2119648.76%
NFLX200807P005300002020-08-05 3:23PM EDT530.0026.7026.9028.75+4.46+20.05%306544.39%
NFLX200807P005350002020-08-05 3:23PM EDT535.0031.5031.0533.65+4.74+17.71%854448.51%
NFLX200807P005400002020-08-05 11:18AM EDT540.0036.1535.7039.50+3.15+9.55%37065.09%
NFLX200807P005450002020-08-05 2:56PM EDT545.0039.8341.4544.25-1.87-4.48%214767.77%
NFLX200807P005500002020-08-04 11:09AM EDT550.0044.7145.7049.150.00-102371.88%
NFLX200807P005550002020-08-04 10:22AM EDT555.0050.6751.3553.55+3.92+8.39%114566.94%
NFLX200807P005600002020-08-04 3:35PM EDT560.0052.4055.5559.200.00-2983.03%
NFLX200807P005650002020-08-05 10:46AM EDT565.0060.5360.8563.85+2.89+5.01%1682.23%
NFLX200807P005700002020-08-05 3:48PM EDT570.0067.8965.6069.05+5.62+9.03%111190.55%
NFLX200807P005750002020-08-05 3:48PM EDT575.0072.6870.9073.75-11.66-13.82%101089.60%
NFLX200807P005800002020-07-20 9:44AM EDT580.0094.4575.8078.900.00-1697.17%
NFLX200807P005850002020-07-20 12:04AM EDT585.0096.1180.7083.850.00--0100.64%
NFLX200807P005900002020-08-03 9:55AM EDT590.0094.3085.6589.000.00-611108.11%
NFLX200807P006000002020-08-04 12:18PM EDT600.0095.3095.7598.850.00-622113.57%
NFLX200807P006100002020-07-13 2:16PM EDT610.0073.85105.80108.700.00--7118.16%
NFLX200807P006200002020-08-04 11:09AM EDT620.00114.03115.60118.900.00-615131.15%
NFLX200807P006300002020-08-04 1:49PM EDT630.00120.53125.70128.850.00-2325137.79%
NFLX200807P006400002020-08-03 1:26PM EDT640.00134.80135.80138.850.00-12145.41%
NFLX200807P006500002020-08-03 9:47AM EDT650.00150.50145.85149.000.00-22156.79%
NFLX200807P006600002020-07-28 2:39PM EDT660.00155.00155.75158.800.00-26158.64%
NFLX200807P006700002020-08-03 1:01PM EDT670.00169.33165.60168.900.00-52168.60%
NFLX200807P006800002020-08-03 11:39AM EDT680.00181.85175.80178.900.00-32175.54%
NFLX200807P006900002020-07-15 10:11AM EDT690.00184.00185.60189.00+6.60+3.72%20185.25%
NFLX200807P007000002020-07-30 10:22AM EDT700.00222.20195.85198.900.00-30188.96%
NFLX200807P007100002020-07-27 11:14AM EDT710.00201.95205.60209.050.00-11200.00%
NFLX200807P007200002020-07-30 10:48AM EDT720.00213.85215.50219.050.00-44206.49%
NFLX200807P007300002020-07-28 11:28AM EDT730.00238.75225.75229.000.00--2211.33%
NFLX200807P007500002020-07-29 12:05PM EDT750.00244.95245.80248.900.00-22220.26%
NFLX200807P007600002020-08-04 11:23AM EDT760.00254.30255.95259.000.00-40229.54%
NFLX200807P007700002020-08-04 12:52PM EDT770.00264.90266.15268.600.00-26220.12%
NFLX200807P007800002020-08-05 10:33AM EDT780.00275.65275.90278.65-8.45-2.97%22227.83%
NFLX200807P007900002020-07-27 2:36PM EDT790.00295.60286.10288.950.00--0245.02%
NFLX200807P008200002020-08-03 2:59PM EDT820.00321.20315.80318.750.00-22253.42%
NFLX200807P008400002020-08-05 10:23AM EDT840.00333.95335.85338.80-8.10-2.37%22265.72%
NFLX200807P008800002020-07-31 11:27AM EDT880.00373.50375.70378.85-13.15-3.40%20287.50%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen