NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX200605C002150002020-06-02 9:47AM EDT215.00210.55211.90212.95+4.90+2.38%17251.95%
NFLX200605C002200002020-06-02 10:44AM EDT220.00204.10206.70207.65+3.75+1.87%18277.73%
NFLX200605C002250002020-06-02 3:38PM EDT225.00200.95201.90202.95+8.15+4.23%53236.33%
NFLX200605C002300002020-06-02 11:15AM EDT230.00190.60196.15198.20+5.80+3.14%22299.90%
NFLX200605C002500002020-06-02 2:22PM EDT250.00174.55176.10177.60-22.45-11.40%590223.83%
NFLX200605C002900002020-05-13 7:10PM EDT290.00118.92135.85137.950.00--18188.18%
NFLX200605C003000002020-06-02 10:03AM EDT300.00125.25126.00128.25+11.35+9.96%23185.60%
NFLX200605C003150002020-05-29 3:24PM EDT315.00102.15111.15113.350.00-29166.70%
NFLX200605C003200002020-06-02 11:29AM EDT320.00102.50105.85108.20-2.22-2.12%211154.88%
NFLX200605C003300002020-06-01 10:58AM EDT330.0091.7095.7097.950.00-24132.76%
NFLX200605C003400002020-06-01 3:57PM EDT340.0086.3885.9588.150.00-1112125.78%
NFLX200605C003450002020-06-01 3:57PM EDT345.0081.7480.6583.100.00-517117.68%
NFLX200605C003500002020-06-01 3:42PM EDT350.0075.0976.3077.800.00-112981101.86%
NFLX200605C003550002020-06-01 11:34AM EDT355.0066.6070.5573.250.00-26108.20%
NFLX200605C003600002020-06-02 1:54PM EDT360.0065.0066.8567.80+6.68+11.45%1210457.03%
NFLX200605C003650002020-05-29 10:13AM EDT365.0050.1360.7563.350.00-71596.97%
NFLX200605C003700002020-06-02 1:07PM EDT370.0053.9056.8557.80-1.10-2.00%15777.49%
NFLX200605C003750002020-06-02 1:29PM EDT375.0048.3351.4552.90-0.72-1.47%34374.07%
NFLX200605C003800002020-06-02 11:29AM EDT380.0042.5047.4047.80-3.61-7.83%136559.52%
NFLX200605C003850002020-06-02 2:27PM EDT385.0039.4542.3043.85+2.60+7.06%85565.26%
NFLX200605C003900002020-06-02 3:56PM EDT390.0037.4037.5038.60+1.40+3.89%3425058.40%
NFLX200605C003950002020-06-02 3:43PM EDT395.0031.8032.5533.20+1.06+3.45%911054.32%
NFLX200605C004000002020-06-02 3:54PM EDT400.0027.7027.6028.20+0.70+2.59%1561,14747.61%
NFLX200605C004050002020-06-02 3:54PM EDT405.0023.0022.6023.50+0.65+2.91%17728044.39%
NFLX200605C004100002020-06-02 3:59PM EDT410.0018.6818.4518.95-0.09-0.48%2791,45041.33%
NFLX200605C004150002020-06-02 3:59PM EDT415.0014.5514.4014.95-0.10-0.68%35166640.81%
NFLX200605C004200002020-06-02 3:59PM EDT420.0010.7010.6010.85-0.30-2.73%1,7212,11237.06%
NFLX200605C004250002020-06-02 3:59PM EDT425.007.457.307.60-0.55-6.88%3,5061,79435.84%
NFLX200605C004300002020-06-02 3:59PM EDT430.004.904.754.95-0.68-12.19%3,5162,89534.64%
NFLX200605C004350002020-06-02 3:59PM EDT435.003.002.933.10-0.80-21.05%3,6841,95734.44%
NFLX200605C004400002020-06-02 3:59PM EDT440.001.841.751.84-0.61-24.90%3,6363,35934.44%
NFLX200605C004450002020-06-02 3:59PM EDT445.001.030.951.20-0.57-35.63%1,0853,40536.18%
NFLX200605C004500002020-06-02 3:59PM EDT450.000.600.550.63-0.40-40.00%3,8964,88235.82%
NFLX200605C004550002020-06-02 3:59PM EDT455.000.380.350.40-0.32-45.71%5411,29237.45%
NFLX200605C004600002020-06-02 3:58PM EDT460.000.210.220.26-0.29-58.00%2,1621,75939.16%
NFLX200605C004650002020-06-02 3:59PM EDT465.000.170.100.17-0.20-54.05%20681540.77%
NFLX200605C004700002020-06-02 3:58PM EDT470.000.110.080.14-0.12-52.17%30499643.75%
NFLX200605C004750002020-06-02 3:57PM EDT475.000.090.080.08-0.08-47.06%2336044.24%
NFLX200605C004800002020-06-02 3:59PM EDT480.000.070.000.12-0.09-56.25%17030950.68%
NFLX200605C004850002020-06-02 3:59PM EDT485.000.050.000.15-0.05-50.00%759551.27%
NFLX200605C004900002020-06-02 2:56PM EDT490.000.040.040.07-0.07-63.64%1536352.93%
NFLX200605C004950002020-06-02 3:58PM EDT495.000.080.010.05-0.01-11.11%1418352.73%
NFLX200605C005000002020-06-02 12:21PM EDT500.000.020.000.03-0.04-66.67%4074052.34%
NFLX200605C005050002020-06-01 3:51PM EDT505.000.040.000.100.00-7024862.31%
NFLX200605C005100002020-06-02 3:40PM EDT510.000.010.000.10-0.04-80.00%1057165.63%
NFLX200605C005150002020-06-02 9:30AM EDT515.000.080.000.050.00-13064.06%
NFLX200605C005200002020-06-02 10:44AM EDT520.000.030.030.05-0.01-25.00%225270.31%
NFLX200605C005300002020-06-02 10:01AM EDT530.000.030.000.040.00-716971.09%
NFLX200605C005400002020-06-02 10:11AM EDT540.000.020.000.11-0.02-50.00%212184.77%
NFLX200605C005500002020-06-02 11:27AM EDT550.000.020.000.030.00-2220479.69%
NFLX200605C005600002020-06-02 10:40AM EDT560.000.010.000.110.00-21896.09%
NFLX200605C005700002020-06-02 10:27AM EDT570.000.010.010.02-0.11-91.67%212890.63%
NFLX200605C005800002020-05-27 9:34AM EDT580.000.050.000.100.00-110106.25%
NFLX200605C005900002020-05-27 9:30AM EDT590.000.010.000.100.00-109111.33%
NFLX200605C006000002020-06-01 10:47AM EDT600.000.010.000.100.00-113116.41%
NFLX200605C006100002020-05-12 11:17AM EDT610.000.260.000.100.00-15121.48%
NFLX200605C006200002020-06-02 10:51AM EDT620.000.010.000.10-0.11-91.67%67126.56%
NFLX200605C006300002020-06-02 3:36PM EDT630.000.010.000.10-0.18-94.74%1013131.25%
NFLX200605C006400002020-06-02 1:50PM EDT640.000.010.000.01-0.07-87.50%720112.50%
NFLX200605C006500002020-06-02 2:44PM EDT650.000.020.000.01+0.01+100.00%1216115.63%
NFLX200605C006600002020-06-01 9:35AM EDT660.000.090.000.010.00-116121.88%
Putsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX200605P002150002020-05-29 1:22PM EDT215.000.060.000.100.00-3033232.03%
NFLX200605P002400002020-05-13 7:08PM EDT240.000.090.000.100.00-22196.88%
NFLX200605P002500002020-05-08 12:02PM EDT250.000.170.000.110.00-23185.55%
NFLX200605P002650002020-05-27 10:07AM EDT265.000.080.000.100.00--2165.23%
NFLX200605P002700002020-05-29 3:57PM EDT270.000.050.000.100.00-132132159.38%
NFLX200605P002750002020-05-28 3:18PM EDT275.000.030.000.110.00-13154.69%
NFLX200605P002800002020-05-13 1:29PM EDT280.000.120.000.100.00-14147.66%
NFLX200605P002850002020-05-29 3:56PM EDT285.000.050.000.100.00-510141.80%
NFLX200605P002900002020-05-28 1:37PM EDT290.000.090.000.100.00-4051136.33%
NFLX200605P002950002020-05-28 12:38PM EDT295.000.090.000.100.00-2529130.47%
NFLX200605P003000002020-06-01 3:31PM EDT300.000.010.000.030.00-2113112.50%
NFLX200605P003050002020-05-29 12:59PM EDT305.000.110.000.020.00-362103.13%
NFLX200605P003100002020-06-02 3:32PM EDT310.000.020.010.03-0.05-71.43%12416104.69%
NFLX200605P003150002020-06-02 11:33AM EDT315.000.010.010.11-0.01-50.00%8466111.33%
NFLX200605P003200002020-06-02 9:34AM EDT320.000.040.010.11+0.02+100.00%2199106.25%
NFLX200605P003250002020-06-02 12:45PM EDT325.000.050.010.05-0.01-16.67%110694.14%
NFLX200605P003300002020-06-01 3:20PM EDT330.000.050.000.050.00-427187.50%
NFLX200605P003350002020-06-02 12:45PM EDT335.000.030.000.08-0.03-50.00%1538187.11%
NFLX200605P003400002020-06-02 3:27PM EDT340.000.060.010.07-0.04-40.00%216882.03%
NFLX200605P003450002020-06-02 2:31PM EDT345.000.040.020.14-0.06-60.00%210683.59%
NFLX200605P003500002020-06-02 3:40PM EDT350.000.050.000.08-0.07-58.33%2852072.66%
NFLX200605P003550002020-06-02 3:38PM EDT355.000.070.030.11-0.06-46.15%19415172.46%
NFLX200605P003600002020-06-02 3:43PM EDT360.000.060.000.15-0.08-57.14%14354568.16%
NFLX200605P003650002020-06-02 3:51PM EDT365.000.100.070.18-0.08-44.44%2245267.48%
NFLX200605P003700002020-06-02 3:56PM EDT370.000.120.090.15-0.09-42.86%9993462.01%
NFLX200605P003750002020-06-02 3:54PM EDT375.000.120.110.18-0.14-53.85%32598458.50%
NFLX200605P003800002020-06-02 3:56PM EDT380.000.190.160.26-0.15-44.12%4731,71056.45%
NFLX200605P003850002020-06-02 3:53PM EDT385.000.240.230.27-0.19-44.19%2461,13752.54%
NFLX200605P003900002020-06-02 3:57PM EDT390.000.300.270.35-0.28-48.28%9751,67850.00%
NFLX200605P003950002020-06-02 3:55PM EDT395.000.390.380.47-0.39-50.00%7511,47846.97%
NFLX200605P004000002020-06-02 3:58PM EDT400.000.590.520.65-0.54-47.79%2,2254,16344.04%
NFLX200605P004050002020-06-02 3:59PM EDT405.000.890.821.01-0.72-44.72%1,3571,83542.29%
NFLX200605P004100002020-06-02 3:59PM EDT410.001.381.301.45-0.95-40.77%1,4331,55639.58%
NFLX200605P004150002020-06-02 3:59PM EDT415.002.192.102.24-1.18-35.01%1,6011,16337.89%
NFLX200605P004200002020-06-02 3:59PM EDT420.003.403.303.50-1.60-32.00%2,6171,17236.82%
NFLX200605P004250002020-06-02 3:59PM EDT425.005.155.005.25-1.85-26.43%2,38283435.62%
NFLX200605P004300002020-06-02 3:58PM EDT430.007.607.357.75-1.70-18.28%82798535.28%
NFLX200605P004350002020-06-02 3:57PM EDT435.0010.7110.4010.95-1.97-15.54%17556235.45%
NFLX200605P004400002020-06-02 3:48PM EDT440.0015.6513.3014.70-0.91-5.50%18837335.73%
NFLX200605P004450002020-06-02 2:57PM EDT445.0021.2017.6018.95+0.52+2.51%7732536.77%
NFLX200605P004500002020-06-02 3:53PM EDT450.0023.6023.3523.45-1.26-5.07%6177337.57%
NFLX200605P004550002020-06-02 2:03PM EDT455.0030.5427.3029.10-3.46-10.18%714951.26%
NFLX200605P004600002020-06-02 3:59PM EDT460.0033.0031.7533.80-5.31-13.86%7219853.74%
NFLX200605P004650002020-05-28 2:22PM EDT465.0046.4836.7039.400.00-11066.72%
NFLX200605P004700002020-05-26 9:32AM EDT470.0048.6642.2044.100.00-22353.54%
NFLX200605P004750002020-05-27 10:06AM EDT475.0069.6046.9048.950.00-21051.76%
NFLX200605P004800002020-06-02 3:59PM EDT480.0052.9252.3553.65-1.46-2.68%324758.59%
NFLX200605P004850002020-05-29 3:28PM EDT485.0068.4556.7558.900.00-26155.47%
NFLX200605P004900002020-05-26 11:00AM EDT490.0070.1062.0564.450.00-211674.27%
NFLX200605P004950002020-05-18 9:39AM EDT495.0052.8566.7569.200.00-1270.22%
NFLX200605P005000002020-05-27 10:41AM EDT500.0098.0072.3074.150.00-51882.32%
NFLX200605P005050002020-05-19 10:28AM EDT505.0052.2576.9579.650.00-2588.53%
NFLX200605P005100002020-06-01 9:30AM EDT510.0089.7581.8583.700.00-13569.73%
NFLX200605P005200002020-06-02 11:40AM EDT520.0097.7291.8094.40+27.04+38.26%2894.43%
NFLX200605P005300002020-06-02 11:40AM EDT530.00107.76102.20104.25-1.94-1.77%414106.35%
NFLX200605P005400002020-05-20 10:25AM EDT540.0092.87112.15114.100.00-10110.25%
NFLX200605P005500002020-05-29 2:50PM EDT550.00137.25121.50124.050.00-2294.92%
NFLX200605P005600002020-06-01 10:12AM EDT560.00141.00131.50134.150.00-27106.45%
NFLX200605P005800002020-06-02 10:34AM EDT580.00154.40151.85154.45-0.75-0.48%23138.67%
NFLX200605P006200002020-05-13 7:08PM EDT620.00214.35191.50195.150.00--0171.29%
NFLX200605P006400002020-06-02 11:56AM EDT640.00218.00212.10213.10+0.45+0.21%104172.36%
NFLX200605P006500002020-06-02 3:15PM EDT650.00224.55222.25223.10-7.95-3.42%116177.83%
NFLX200605P006600002020-06-02 2:04PM EDT660.00235.60232.10233.10-3.80-1.59%116183.30%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen