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
63.633,88 +1.525,07 (+2,46%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:870.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00870000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.37 | 0.00 | - | 2 | 160 | 46.83% |
| NFLX240719C00870000 | 2024-05-22 9:47AM EDT | 2024-07-19 | 0.81 | 0.42 | 0.84 | 0.00 | - | 1 | 11 | 37.18% |
| NFLX240920C00870000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 3.05 | 3.15 | 3.35 | 0.00 | - | 1 | 90 | 32.72% |
| NFLX241018C00870000 | 2024-05-23 3:28PM EDT | 2024-10-18 | 5.50 | 6.50 | 6.85 | 0.00 | - | 1 | 7 | 34.79% |
| NFLX241220C00870000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 15.15 | 9.60 | 10.00 | 0.00 | - | 150 | 122 | 32.26% |
| NFLX250117C00870000 | 2024-05-24 10:44AM EDT | 2025-01-17 | 17.10 | 16.40 | 17.25 | +2.80 | +19.58% | 1 | 50 | 35.91% |
| NFLX250321C00870000 | 2024-05-21 3:57PM EDT | 2025-03-21 | 26.80 | 24.50 | 26.85 | 0.00 | - | 3 | 4 | 37.51% |
| NFLX251219C00870000 | 2024-03-12 1:05PM EDT | 2025-12-19 | 56.74 | 61.20 | 64.20 | 0.00 | - | 2 | 3 | 40.28% |
| NFLX260116C00870000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 47.91 | 62.95 | 68.60 | 0.00 | - | 2 | 9 | 40.73% |
| NFLX261218C00870000 | 2024-05-17 10:15AM EDT | 2026-12-18 | 94.00 | 101.50 | 109.20 | 0.00 | - | 1 | 10 | 42.64% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00870000 | 2024-05-14 3:06PM EDT | 2024-06-21 | 260.14 | 222.55 | 224.80 | 0.00 | - | 152 | 0 | 58.19% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 87.79% |
| NFLX250117P00870000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 312.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 67.04% |
