Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.159,55 +47,39 (+0,12%) Bitcoin EUR
57.116,07 -984,41 (-1,69%) CMC Crypto 200
1.267,26 -16,53 (-1,29%) Nasdaq Compositive
17.762,84 +45,19 (+0,26%) S&P 500
5.469,12 -0,18 (-0,00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:47PM EDT. Markt geöffnet.
Strike:655.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628C00655000 | 2024-06-26 1:38PM EDT | 2024-06-28 | 24.72 | 25.00 | 28.15 | +6.76 | +37.64% | 14 | 381 | 45.18% |
| NFLX240705C00655000 | 2024-06-26 10:38AM EDT | 2024-07-05 | 26.94 | 28.10 | 29.05 | +7.91 | +41.57% | 3 | 168 | 27.76% |
| NFLX240712C00655000 | 2024-06-26 12:02PM EDT | 2024-07-12 | 33.00 | 31.35 | 32.45 | +7.43 | +29.06% | 3 | 103 | 28.92% |
| NFLX240719C00655000 | 2024-06-25 9:53AM EDT | 2024-07-19 | 45.95 | 45.60 | 46.90 | +7.83 | +20.54% | 10 | 448 | 47.64% |
| NFLX240726C00655000 | 2024-06-24 1:45PM EDT | 2024-07-26 | 40.62 | 47.25 | 49.35 | 0.00 | - | 2 | 14 | 45.23% |
| NFLX240802C00655000 | 2024-06-24 10:41AM EDT | 2024-08-02 | 46.74 | 49.25 | 52.95 | 0.00 | - | 5 | 16 | 45.21% |
| NFLX240816C00655000 | 2024-06-26 11:25AM EDT | 2024-08-16 | 54.24 | 54.30 | 55.10 | +7.14 | +15.16% | 9 | 92 | 40.86% |
| NFLX241220C00655000 | 2024-06-25 12:26PM EDT | 2024-12-20 | 82.35 | 87.30 | 88.40 | -8.45 | -9.31% | 2 | 63 | 40.40% |
| NFLX250117C00655000 | 2024-06-20 1:30PM EDT | 2025-01-17 | 93.76 | 93.50 | 94.85 | 0.00 | - | 1 | 280 | 40.84% |
| NFLX251219C00655000 | 2024-05-29 12:35PM EDT | 2025-12-19 | 148.59 | 152.40 | 156.30 | 0.00 | - | 1 | 39 | 44.63% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628P00655000 | 2024-06-26 2:26PM EDT | 2024-06-28 | 0.36 | 0.32 | 0.40 | -2.42 | -87.05% | 460 | 1,014 | 26.83% |
| NFLX240705P00655000 | 2024-06-26 2:17PM EDT | 2024-07-05 | 2.07 | 2.04 | 2.22 | -3.42 | -62.30% | 34 | 142 | 23.47% |
| NFLX240712P00655000 | 2024-06-26 2:16PM EDT | 2024-07-12 | 4.37 | 4.30 | 5.00 | -4.00 | -47.79% | 52 | 152 | 24.87% |
| NFLX240719P00655000 | 2024-06-26 1:04PM EDT | 2024-07-19 | 18.99 | 18.50 | 18.90 | -3.91 | -17.07% | 9 | 234 | 43.90% |
| NFLX240726P00655000 | 2024-06-26 12:50PM EDT | 2024-07-26 | 20.43 | 19.95 | 20.90 | -5.07 | -19.88% | 2 | 17 | 41.35% |
| NFLX240802P00655000 | 2024-06-25 11:00AM EDT | 2024-08-02 | 26.00 | 20.35 | 22.60 | +2.51 | +10.69% | 1 | 4 | 39.43% |
| NFLX240816P00655000 | 2024-06-26 9:48AM EDT | 2024-08-16 | 25.50 | 24.10 | 24.90 | -4.09 | -13.82% | 6 | 88 | 36.10% |
| NFLX241220P00655000 | 2024-06-26 11:09AM EDT | 2024-12-20 | 45.47 | 44.70 | 46.00 | -3.53 | -7.20% | 1 | 23 | 31.19% |
| NFLX250117P00655000 | 2024-06-21 11:59AM EDT | 2025-01-17 | 49.35 | 48.25 | 50.50 | 0.00 | - | 6 | 71 | 31.29% |
| NFLX251219P00655000 | 2024-06-04 12:22PM EDT | 2025-12-19 | 104.05 | 84.60 | 87.10 | 0.00 | - | 1 | 41 | 30.81% |
