Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.169,75 +57,59 (+0,15%) Bitcoin EUR
57.005,35 -1.207,98 (-2,08%) CMC Crypto 200
1.265,48 -18,31 (-1,43%) Nasdaq Compositive
17.752,40 +34,75 (+0,20%) S&P 500
5.468,49 -0,81 (-0,01%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:58PM EDT. Markt geöffnet.
Strike:930.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719C00930000 | 2024-06-25 12:31PM EDT | 2024-07-19 | 0.14 | 0.06 | 0.35 | -0.04 | -22.22% | 40 | 50 | 52.32% |
| NFLX240920C00930000 | 2024-05-20 3:32PM EDT | 2024-09-20 | 1.65 | 2.72 | 2.90 | 0.00 | - | 2 | 22 | 38.38% |
| NFLX241018C00930000 | 2024-06-26 10:20AM EDT | 2024-10-18 | 4.70 | 4.95 | 5.25 | -0.75 | -13.76% | 5 | 13 | 37.91% |
| NFLX241220C00930000 | 2024-06-14 11:32AM EDT | 2024-12-20 | 11.05 | 10.30 | 10.65 | 0.00 | - | 26 | 366 | 36.51% |
| NFLX250117C00930000 | 2024-06-20 1:48PM EDT | 2025-01-17 | 14.30 | 13.75 | 14.15 | 0.00 | - | 1 | 110 | 36.91% |
| NFLX250620C00930000 | 2024-03-19 2:46PM EDT | 2025-06-20 | 31.60 | 23.00 | 31.35 | 0.00 | - | 60 | 58 | 36.87% |
| NFLX251219C00930000 | 2024-05-01 1:17PM EDT | 2025-12-19 | 26.00 | 45.20 | 50.20 | 0.00 | - | 2 | 20 | 36.76% |
| NFLX260116C00930000 | 2024-01-31 4:06PM EDT | 2026-01-16 | 35.20 | 49.00 | 53.70 | 0.00 | - | 1 | 2 | 36.99% |
| NFLX261218C00930000 | 2024-06-26 2:22PM EDT | 2026-12-18 | 103.80 | 101.05 | 105.70 | +19.85 | +23.65% | 1 | 15 | 42.05% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00930000 | 2024-05-23 1:51PM EDT | 2024-07-19 | 295.10 | 239.55 | 248.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P00930000 | 2024-05-14 10:00AM EDT | 2025-12-19 | 314.46 | 280.85 | 289.00 | 0.00 | - | 2 | 2 | 32.81% |
| NFLX261218P00930000 | 2024-05-07 10:57AM EDT | 2026-12-18 | 334.50 | 295.00 | 304.00 | 0.00 | - | 1 | 2 | 29.40% |
