Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.636,96 -178,13 (-0,29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00240000 | 2024-05-23 10:23AM EDT | 2024-06-21 | 397.37 | 428.15 | 431.50 | 0.00 | - | 1 | 98 | 307.62% |
| NFLX240920C00240000 | 2024-02-28 2:19PM EDT | 2024-09-20 | 364.62 | 369.05 | 378.65 | 0.00 | - | 9 | 14 | 0.00% |
| NFLX250117C00240000 | 2024-05-24 9:33AM EDT | 2025-01-17 | 409.37 | 436.40 | 441.25 | 0.00 | - | 1 | 158 | 93.05% |
| NFLX250620C00240000 | 2024-01-24 11:59AM EDT | 2025-06-20 | 334.00 | 359.10 | 367.95 | 0.00 | - | - | 2 | 0.00% |
| NFLX251219C00240000 | 2023-12-18 2:56PM EDT | 2025-12-19 | 280.80 | 272.20 | 280.10 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX260116C00240000 | 2024-01-19 4:21PM EDT | 2026-01-16 | 273.05 | 368.00 | 376.95 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX261218C00240000 | 2024-05-28 1:17PM EDT | 2026-12-18 | 445.00 | 459.00 | 467.00 | 0.00 | - | 1 | 7 | 66.23% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00240000 | 2024-05-08 11:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 19 | 713 | 235.94% |
| NFLX240920P00240000 | 2024-04-19 2:24PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 50.00% |
| NFLX241018P00240000 | 2024-06-11 9:55AM EDT | 2024-10-18 | 0.11 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 70.80% |
| NFLX241220P00240000 | 2024-05-31 10:00AM EDT | 2024-12-20 | 2.87 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 59.28% |
| NFLX250117P00240000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 0.45 | 0.26 | 1.10 | 0.00 | - | 100 | 1,393 | 58.28% |
| NFLX250620P00240000 | 2024-02-14 10:46AM EDT | 2025-06-20 | 4.10 | 0.00 | 9.60 | 0.00 | - | 1 | 78 | 61.26% |
| NFLX251219P00240000 | 2024-06-03 2:31PM EDT | 2025-12-19 | 3.50 | 0.00 | 6.00 | 0.00 | - | 10 | 55 | 52.56% |
| NFLX260116P00240000 | 2024-06-11 1:58PM EDT | 2026-01-16 | 3.00 | 1.55 | 6.15 | 0.00 | - | 1 | 102 | 51.56% |
| NFLX261218P00240000 | 2024-05-31 11:49AM EDT | 2026-12-18 | 8.10 | 4.80 | 12.00 | 0.00 | - | 1 | 41 | 48.11% |
