Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.172,58 +60,42 (+0,15%) Bitcoin EUR
57.025,19 -1.098,84 (-1,89%) CMC Crypto 200
1.267,00 -16,79 (-1,31%) Nasdaq Compositive
17.761,15 +43,50 (+0,25%) S&P 500
5.469,71 +0,41 (+0,01%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Strike:800.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628C00800000 | 2024-06-24 10:58AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 356 | 54.69% |
| NFLX240705C00800000 | 2024-06-26 2:06PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 41 | 61 | 39.55% |
| NFLX240712C00800000 | 2024-06-26 12:34PM EDT | 2024-07-12 | 0.18 | 0.01 | 0.42 | -0.03 | -14.29% | 13 | 43 | 36.67% |
| NFLX240719C00800000 | 2024-06-26 2:36PM EDT | 2024-07-19 | 3.10 | 2.95 | 3.10 | +0.25 | +8.77% | 94 | 947 | 45.26% |
| NFLX240726C00800000 | 2024-06-24 3:44PM EDT | 2024-07-26 | 3.67 | 2.48 | 4.85 | 0.00 | - | 69 | 134 | 44.75% |
| NFLX240802C00800000 | 2024-06-25 10:09AM EDT | 2024-08-02 | 4.39 | 4.45 | 5.90 | -0.11 | -2.44% | 2 | 20 | 42.73% |
| NFLX240816C00800000 | 2024-06-26 2:22PM EDT | 2024-08-16 | 6.98 | 6.80 | 7.10 | +1.14 | +19.52% | 43 | 204 | 38.63% |
| NFLX240920C00800000 | 2024-06-26 2:37PM EDT | 2024-09-20 | 11.50 | 11.25 | 11.75 | +2.04 | +21.56% | 5 | 497 | 35.36% |
| NFLX241018C00800000 | 2024-06-26 11:18AM EDT | 2024-10-18 | 20.00 | 19.00 | 20.25 | +2.80 | +16.28% | 5 | 128 | 38.16% |
| NFLX241220C00800000 | 2024-06-20 1:42PM EDT | 2024-12-20 | 30.70 | 29.55 | 31.10 | 0.00 | - | 6 | 729 | 37.42% |
| NFLX250117C00800000 | 2024-06-26 1:12PM EDT | 2025-01-17 | 36.28 | 35.80 | 36.30 | +3.58 | +10.95% | 14 | 1,179 | 37.62% |
| NFLX250321C00800000 | 2024-06-21 3:58PM EDT | 2025-03-21 | 50.50 | 48.15 | 49.50 | 0.00 | - | 5 | 86 | 39.01% |
| NFLX250620C00800000 | 2024-06-26 1:38PM EDT | 2025-06-20 | 64.25 | 63.70 | 65.75 | +3.74 | +6.18% | 1 | 277 | 39.97% |
| NFLX251219C00800000 | 2024-06-24 9:40AM EDT | 2025-12-19 | 92.00 | 91.85 | 97.10 | 0.00 | - | 5 | 66 | 42.15% |
| NFLX260116C00800000 | 2024-06-26 10:50AM EDT | 2026-01-16 | 98.01 | 95.05 | 100.10 | -7.05 | -6.71% | 2 | 146 | 41.99% |
| NFLX261218C00800000 | 2024-06-26 12:47PM EDT | 2026-12-18 | 142.50 | 138.60 | 146.65 | +6.65 | +4.90% | 4 | 168 | 44.22% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00800000 | 2024-06-21 3:18PM EDT | 2024-07-19 | 116.65 | 119.30 | 122.10 | 0.00 | - | 1 | 1 | 39.61% |
| NFLX240920P00800000 | 2024-06-20 1:47PM EDT | 2024-09-20 | 130.41 | 124.45 | 126.20 | 0.00 | - | 5 | 10 | 28.14% |
| NFLX241018P00800000 | 2024-06-12 12:55PM EDT | 2024-10-18 | 154.53 | 128.55 | 130.50 | 0.00 | - | 5 | 10 | 29.19% |
| NFLX241220P00800000 | 2024-06-24 12:30PM EDT | 2024-12-20 | 142.55 | 133.75 | 135.90 | 0.00 | - | 2 | 1 | 27.49% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 50.58% |
| NFLX250620P00800000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 197.87 | 174.55 | 179.15 | 0.00 | - | 31 | 20 | 37.33% |
| NFLX251219P00800000 | 2024-06-26 12:51PM EDT | 2025-12-19 | 165.99 | 163.80 | 169.30 | -2.33 | -1.38% | 4 | 1 | 27.33% |
| NFLX260116P00800000 | 2024-06-24 10:13AM EDT | 2026-01-16 | 170.00 | 167.65 | 169.85 | 0.00 | - | 2 | 5 | 26.82% |
| NFLX261218P00800000 | 2024-06-18 10:54AM EDT | 2026-12-18 | 191.65 | 185.55 | 192.45 | 0.00 | - | 1 | 5 | 26.74% |
