Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.327,79 +1.101,22 (+1,77%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:585.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00585000 | 2024-05-24 3:14PM EDT | 2024-05-24 | 62.42 | 57.80 | 65.35 | +5.92 | +10.48% | 43 | 77 | 170.70% |
| NFLX240531C00585000 | 2024-05-24 3:14PM EDT | 2024-05-31 | 63.00 | 60.05 | 63.85 | +10.48 | +19.95% | 10 | 49 | 51.75% |
| NFLX240607C00585000 | 2024-05-24 11:10AM EDT | 2024-06-07 | 66.37 | 61.25 | 64.55 | +9.05 | +15.79% | 30 | 34 | 40.89% |
| NFLX240614C00585000 | 2024-05-20 12:40PM EDT | 2024-06-14 | 54.46 | 62.80 | 65.45 | 0.00 | - | 5 | 22 | 36.69% |
| NFLX240621C00585000 | 2024-05-24 3:00PM EDT | 2024-06-21 | 67.05 | 64.65 | 67.20 | +10.42 | +18.40% | 3 | 227 | 36.33% |
| NFLX240628C00585000 | 2024-05-23 11:26AM EDT | 2024-06-28 | 61.86 | 64.90 | 69.15 | 0.00 | - | 3 | 4 | 36.49% |
| NFLX240719C00585000 | 2024-05-23 2:12PM EDT | 2024-07-19 | 65.12 | 75.50 | 77.65 | 0.00 | - | 1 | 189 | 40.54% |
| NFLX241220C00585000 | 2024-05-21 1:16PM EDT | 2024-12-20 | 109.67 | 110.65 | 112.45 | 0.00 | - | 2 | 31 | 41.79% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00585000 | 2024-05-24 2:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.39 | -0.03 | -75.00% | 45 | 479 | 91.60% |
| NFLX240531P00585000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.17 | -0.34 | -75.56% | 26 | 173 | 31.74% |
| NFLX240607P00585000 | 2024-05-24 2:35PM EDT | 2024-06-07 | 0.48 | 0.39 | 0.59 | -0.76 | -61.29% | 20 | 244 | 28.47% |
| NFLX240614P00585000 | 2024-05-24 3:04PM EDT | 2024-06-14 | 1.10 | 0.93 | 1.16 | -1.45 | -56.86% | 162 | 186 | 27.01% |
| NFLX240621P00585000 | 2024-05-24 3:04PM EDT | 2024-06-21 | 1.64 | 1.49 | 1.86 | -1.42 | -46.41% | 45 | 471 | 26.34% |
| NFLX240628P00585000 | 2024-05-24 3:18PM EDT | 2024-06-28 | 2.14 | 1.76 | 3.15 | -1.68 | -43.98% | 3 | 75 | 27.33% |
| NFLX240719P00585000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 9.68 | 9.10 | 9.70 | -3.27 | -25.25% | 34 | 220 | 32.36% |
| NFLX240816P00585000 | 2024-05-24 10:20AM EDT | 2024-08-16 | 13.90 | 14.00 | 14.40 | -3.83 | -21.60% | 2 | 9 | 31.65% |
| NFLX241220P00585000 | 2024-05-21 3:57PM EDT | 2024-12-20 | 31.25 | 30.95 | 32.90 | 0.00 | - | 5 | 35 | 31.52% |
