Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.141,29 +29,13 (+0,07%) Bitcoin EUR
56.933,62 -1.363,45 (-2,34%) CMC Crypto 200
1.265,94 -17,84 (-1,39%) Nasdaq Compositive
17.740,90 +23,24 (+0,13%) S&P 500
5.465,44 -3,86 (-0,07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM EDT. Markt geöffnet.
Strike:610.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628C00610000 | 2024-06-25 3:20PM EDT | 2024-06-28 | 62.75 | 69.15 | 73.10 | +3.75 | +6.36% | 12 | 103 | 84.91% |
| NFLX240705C00610000 | 2024-06-24 9:43AM EDT | 2024-07-05 | 67.90 | 70.40 | 73.60 | 0.00 | - | 1 | 39 | 51.48% |
| NFLX240712C00610000 | 2024-06-21 3:46PM EDT | 2024-07-12 | 78.36 | 71.45 | 74.15 | 0.00 | - | 73 | 75 | 47.04% |
| NFLX240719C00610000 | 2024-06-26 1:38PM EDT | 2024-07-19 | 79.03 | 79.20 | 80.80 | +7.51 | +10.50% | 5 | 544 | 53.09% |
| NFLX240726C00610000 | 2024-06-21 12:56PM EDT | 2024-07-26 | 85.96 | 80.40 | 84.05 | 0.00 | - | 2 | 3 | 50.68% |
| NFLX240816C00610000 | 2024-06-24 1:57PM EDT | 2024-08-16 | 86.50 | 85.95 | 87.50 | +9.60 | +12.48% | 1 | 49 | 45.97% |
| NFLX240920C00610000 | 2024-06-26 10:48AM EDT | 2024-09-20 | 92.75 | 93.30 | 95.15 | +8.79 | +10.47% | 4 | 401 | 42.73% |
| NFLX241018C00610000 | 2024-06-17 12:02PM EDT | 2024-10-18 | 103.50 | 102.80 | 104.55 | 0.00 | - | 17 | 52 | 44.50% |
| NFLX241220C00610000 | 2024-06-24 1:57PM EDT | 2024-12-20 | 106.55 | 115.60 | 117.40 | 0.00 | - | 9 | 73 | 43.57% |
| NFLX250117C00610000 | 2024-06-24 12:34PM EDT | 2025-01-17 | 115.55 | 121.25 | 123.10 | 0.00 | - | 3 | 236 | 43.67% |
| NFLX250321C00610000 | 2024-06-26 10:32AM EDT | 2025-03-21 | 132.45 | 134.35 | 135.65 | -4.40 | -3.22% | 3 | 20 | 44.27% |
| NFLX250620C00610000 | 2024-05-29 3:32PM EDT | 2025-06-20 | 139.50 | 150.55 | 152.70 | 0.00 | - | 2 | 258 | 45.33% |
| NFLX251219C00610000 | 2024-05-22 12:20PM EDT | 2025-12-19 | 155.50 | 179.00 | 189.00 | 0.00 | - | 6 | 154 | 49.21% |
| NFLX260116C00610000 | 2024-06-24 2:27PM EDT | 2026-01-16 | 172.40 | 182.15 | 185.10 | 0.00 | - | 1 | 45 | 46.70% |
| NFLX261218C00610000 | 2024-06-24 3:49PM EDT | 2026-12-18 | 215.00 | 220.75 | 227.60 | 0.00 | - | 1 | 74 | 48.30% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628P00610000 | 2024-06-26 1:54PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.05 | -0.17 | -89.47% | 60 | 822 | 46.88% |
| NFLX240705P00610000 | 2024-06-26 2:34PM EDT | 2024-07-05 | 0.17 | 0.09 | 0.44 | -0.37 | -68.52% | 25 | 894 | 34.74% |
| NFLX240712P00610000 | 2024-06-26 12:57PM EDT | 2024-07-12 | 0.48 | 0.46 | 0.61 | -0.69 | -58.97% | 13 | 144 | 28.24% |
| NFLX240719P00610000 | 2024-06-26 2:49PM EDT | 2024-07-19 | 6.85 | 6.85 | 7.05 | -2.22 | -23.90% | 71 | 1,134 | 45.08% |
| NFLX240726P00610000 | 2024-06-26 1:15PM EDT | 2024-07-26 | 8.19 | 7.65 | 8.50 | -2.36 | -22.37% | 26 | 113 | 42.57% |
| NFLX240802P00610000 | 2024-06-26 12:29PM EDT | 2024-08-02 | 9.04 | 8.15 | 9.30 | -1.72 | -15.99% | 6 | 30 | 39.84% |
| NFLX240816P00610000 | 2024-06-26 12:44PM EDT | 2024-08-16 | 11.18 | 10.95 | 11.40 | -2.62 | -18.99% | 8 | 186 | 37.05% |
| NFLX240920P00610000 | 2024-06-25 1:38PM EDT | 2024-09-20 | 17.38 | 14.80 | 15.50 | -1.62 | -8.53% | 8 | 324 | 32.89% |
| NFLX241018P00610000 | 2024-06-25 10:44AM EDT | 2024-10-18 | 24.63 | 21.25 | 21.85 | +1.88 | +8.26% | 1 | 205 | 33.95% |
| NFLX241220P00610000 | 2024-06-26 11:49AM EDT | 2024-12-20 | 29.10 | 28.55 | 29.30 | -2.60 | -8.20% | 1 | 547 | 32.08% |
| NFLX250117P00610000 | 2024-06-26 10:07AM EDT | 2025-01-17 | 32.25 | 31.60 | 32.75 | +0.05 | +0.16% | 1 | 230 | 31.82% |
| NFLX250321P00610000 | 2024-06-21 2:16PM EDT | 2025-03-21 | 40.56 | 39.95 | 40.90 | 0.00 | - | 10 | 15 | 31.92% |
| NFLX250620P00610000 | 2024-06-21 9:42AM EDT | 2025-06-20 | 51.22 | 49.50 | 51.55 | 0.00 | - | 2 | 331 | 32.11% |
| NFLX251219P00610000 | 2024-05-29 2:26PM EDT | 2025-12-19 | 72.40 | 65.50 | 68.00 | 0.00 | - | 18 | 239 | 31.77% |
| NFLX260116P00610000 | 2024-06-21 2:50PM EDT | 2026-01-16 | 68.25 | 67.40 | 69.90 | 0.00 | - | 1 | 96 | 31.61% |
| NFLX261218P00610000 | 2024-06-24 10:18AM EDT | 2026-12-18 | 91.50 | 88.65 | 92.80 | 0.00 | - | 1 | 14 | 31.06% |
