Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.837,46 +30,69 (+0,08%) Gold
2.423,50 -15,00 (-0,62%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.111,62 +1.045,05 (+1,66%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:23PM EDT. Markt geöffnet.
Strike:605.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00605000 | 2024-05-21 12:32PM EDT | 2024-05-24 | 41.41 | 40.15 | 43.40 | +4.35 | +11.74% | 13 | 1,213 | 55.13% |
| NFLX240531C00605000 | 2024-05-21 2:08PM EDT | 2024-05-31 | 43.18 | 42.50 | 43.90 | +6.18 | +16.70% | 55 | 233 | 35.36% |
| NFLX240607C00605000 | 2024-05-21 11:50AM EDT | 2024-06-07 | 44.60 | 44.35 | 46.05 | +2.38 | +5.64% | 3 | 72 | 33.84% |
| NFLX240614C00605000 | 2024-05-21 10:32AM EDT | 2024-06-14 | 46.89 | 46.15 | 47.85 | +4.45 | +10.49% | 3 | 18 | 32.58% |
| NFLX240621C00605000 | 2024-05-21 1:42PM EDT | 2024-06-21 | 49.20 | 48.15 | 49.70 | +3.75 | +8.25% | 5 | 1,127 | 32.07% |
| NFLX240628C00605000 | 2024-05-20 3:31PM EDT | 2024-06-28 | 48.81 | 50.10 | 51.85 | 0.00 | - | 1 | 12 | 32.32% |
| NFLX240719C00605000 | 2024-05-21 10:15AM EDT | 2024-07-19 | 59.42 | 61.90 | 63.25 | +0.31 | +0.52% | 4 | 205 | 38.91% |
| NFLX241220C00605000 | 2024-05-20 1:35PM EDT | 2024-12-20 | 97.53 | 98.85 | 99.90 | +4.35 | +4.67% | 1 | 54 | 40.79% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00605000 | 2024-05-21 2:03PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.22 | -0.26 | -56.52% | 877 | 789 | 32.62% |
| NFLX240531P00605000 | 2024-05-21 1:35PM EDT | 2024-05-31 | 1.01 | 0.91 | 0.98 | -0.30 | -22.90% | 91 | 177 | 26.44% |
| NFLX240607P00605000 | 2024-05-21 12:34PM EDT | 2024-06-07 | 2.25 | 2.10 | 2.20 | -0.56 | -19.93% | 22 | 138 | 25.68% |
| NFLX240614P00605000 | 2024-05-21 1:14PM EDT | 2024-06-14 | 4.02 | 3.50 | 3.75 | -0.56 | -12.23% | 38 | 80 | 25.93% |
| NFLX240621P00605000 | 2024-05-21 2:05PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.80 | -1.39 | -22.82% | 100 | 313 | 25.10% |
| NFLX240628P00605000 | 2024-05-21 1:05PM EDT | 2024-06-28 | 6.23 | 5.55 | 6.70 | -0.79 | -11.25% | 6 | 25 | 26.02% |
| NFLX240719P00605000 | 2024-05-21 1:47PM EDT | 2024-07-19 | 15.70 | 15.45 | 15.75 | -1.72 | -9.87% | 24 | 672 | 31.88% |
| NFLX241220P00605000 | 2024-05-16 3:47PM EDT | 2024-12-20 | 52.50 | 39.05 | 39.85 | 0.00 | - | 1 | 4 | 30.50% |
