Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.922,34 +106,42 (+0,28%) Gold
2.318,60 +15,70 (+0,68%) EUR/USD
1,0683 +0,0010 (+0,10%) Bitcoin EUR
53.240,95 -3.594,25 (-6,32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:52AM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321C00185000 | 2024-04-09 10:05AM EDT | 185.00 | 448.18 | 368.00 | 377.75 | 0.00 | - | - | 1 | 87.14% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 300.00 | 354.09 | 262.00 | 271.00 | 0.00 | - | 2 | 1 | 63.34% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 390.00 | 200.66 | 188.20 | 191.10 | 0.00 | - | 2 | 2 | 52.12% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 400.00 | 265.09 | 180.45 | 184.05 | 0.00 | - | 2 | 5 | 51.56% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 410.00 | 179.60 | 172.70 | 174.25 | 0.00 | - | - | 1 | 50.49% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 430.00 | 164.25 | 157.45 | 159.00 | 0.00 | - | - | 1 | 48.72% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 450.00 | 151.40 | 143.30 | 144.65 | 0.00 | - | 2 | 8 | 47.26% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 460.00 | 146.88 | 136.40 | 137.80 | 0.00 | - | 1 | 4 | 46.61% |
| NFLX250321C00470000 | 2024-04-24 2:23PM EDT | 470.00 | 137.70 | 128.40 | 131.10 | 0.00 | - | 2 | 6 | 45.98% |
| NFLX250321C00480000 | 2024-04-22 10:39AM EDT | 480.00 | 122.90 | 121.95 | 124.60 | 0.00 | - | 14 | 9 | 45.39% |
| NFLX250321C00490000 | 2024-04-23 10:25AM EDT | 490.00 | 132.15 | 116.60 | 119.85 | 0.00 | - | 2 | 3 | 45.67% |
| NFLX250321C00500000 | 2024-04-30 2:34PM EDT | 500.00 | 116.10 | 110.75 | 113.45 | 0.00 | - | 6 | 33 | 44.96% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 510.00 | 104.70 | 104.05 | 108.00 | 0.00 | - | 6 | 9 | 44.68% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 520.00 | 98.40 | 98.60 | 100.55 | 0.00 | - | 2 | 14 | 43.29% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 530.00 | 92.80 | 92.75 | 95.15 | 0.00 | - | 22 | 13 | 42.88% |
| NFLX250321C00540000 | 2024-04-19 2:20PM EDT | 540.00 | 99.62 | 88.45 | 89.95 | 0.00 | - | 1 | 1 | 42.49% |
| NFLX250321C00550000 | 2024-04-30 2:16PM EDT | 550.00 | 88.50 | 83.95 | 84.85 | 0.00 | - | 3 | 17 | 42.06% |
| NFLX250321C00560000 | 2024-04-25 11:59AM EDT | 560.00 | 88.70 | 78.25 | 80.35 | 0.00 | - | 1 | 5 | 41.85% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 570.00 | 92.17 | 73.75 | 77.00 | 0.00 | - | 35 | 9 | 42.12% |
| NFLX250321C00580000 | 2024-04-30 11:35AM EDT | 580.00 | 73.52 | 69.20 | 71.10 | 0.00 | - | 3 | 16 | 41.07% |
| NFLX250321C00590000 | 2024-04-23 9:56AM EDT | 590.00 | 77.29 | 65.90 | 67.80 | 0.00 | - | 2 | 6 | 41.20% |
| NFLX250321C00600000 | 2024-04-25 2:35PM EDT | 600.00 | 71.00 | 61.90 | 63.20 | 0.00 | - | 6 | 79 | 40.62% |
| NFLX250321C00610000 | 2024-04-26 2:28PM EDT | 610.00 | 56.80 | 57.50 | 59.00 | -9.30 | -14.07% | 1 | 14 | 40.15% |
| NFLX250321C00620000 | 2024-04-23 10:06AM EDT | 620.00 | 62.60 | 54.15 | 56.55 | 0.00 | - | 1 | 21 | 40.47% |
| NFLX250321C00630000 | 2024-04-26 1:25PM EDT | 630.00 | 57.98 | 50.95 | 51.85 | 0.00 | - | 1 | 45 | 39.60% |
| NFLX250321C00640000 | 2024-05-01 10:56AM EDT | 640.00 | 47.26 | 47.75 | 49.05 | -5.24 | -9.98% | 10 | 15 | 39.60% |
| NFLX250321C00650000 | 2024-05-01 10:54AM EDT | 650.00 | 44.45 | 44.70 | 45.50 | -6.55 | -12.84% | 13 | 38 | 39.15% |
| NFLX250321C00660000 | 2024-04-30 11:09AM EDT | 660.00 | 44.50 | 41.80 | 42.65 | 0.00 | - | 1 | 5 | 38.97% |
| NFLX250321C00670000 | 2024-05-01 10:11AM EDT | 670.00 | 39.80 | 37.60 | 39.90 | -10.20 | -20.40% | 7 | 9 | 38.78% |
| NFLX250321C00680000 | 2024-04-23 10:06AM EDT | 680.00 | 42.95 | 36.45 | 37.50 | 0.00 | - | 1 | 20 | 38.69% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 690.00 | 71.00 | 33.55 | 35.05 | 0.00 | - | 1 | 4 | 38.52% |
| NFLX250321C00700000 | 2024-04-30 11:12AM EDT | 700.00 | 34.00 | 31.10 | 32.60 | 0.00 | - | 1 | 23 | 38.27% |
| NFLX250321C00710000 | 2024-04-25 12:21PM EDT | 710.00 | 36.75 | 28.90 | 30.45 | 0.00 | - | 1 | 67 | 38.13% |
| NFLX250321C00720000 | 2024-04-25 2:57PM EDT | 720.00 | 33.63 | 27.35 | 28.45 | 0.00 | - | 1 | 15 | 38.00% |
| NFLX250321C00730000 | 2024-04-26 10:13AM EDT | 730.00 | 28.55 | 25.75 | 27.45 | 0.00 | - | 1 | 8 | 38.39% |
| NFLX250321C00740000 | 2024-05-01 10:15AM EDT | 740.00 | 24.65 | 22.90 | 25.50 | -5.70 | -18.78% | 6 | 49 | 38.18% |
| NFLX250321C00750000 | 2024-04-24 9:51AM EDT | 750.00 | 28.60 | 21.55 | 23.65 | 0.00 | - | 1 | 28 | 37.96% |
| NFLX250321C00760000 | 2024-04-29 2:00PM EDT | 760.00 | 23.70 | 20.80 | 21.75 | 0.00 | - | 1 | 11 | 37.65% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 770.00 | 22.09 | 19.45 | 20.25 | 0.00 | - | 2 | 15 | 37.52% |
| NFLX250321C00780000 | 2024-04-12 1:07PM EDT | 780.00 | 46.50 | 18.05 | 19.00 | 0.00 | - | 1 | 1 | 37.51% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 790.00 | 43.70 | 15.95 | 17.85 | 0.00 | - | 1 | 16 | 37.51% |
| NFLX250321C00800000 | 2024-04-18 3:54PM EDT | 800.00 | 37.50 | 14.35 | 16.45 | 0.00 | - | 11 | 30 | 37.29% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 810.00 | 39.10 | 14.65 | 15.35 | 0.00 | - | - | 4 | 37.22% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 820.00 | 39.05 | 13.65 | 14.35 | 0.00 | - | 3 | 3 | 37.18% |
| NFLX250321C00840000 | 2024-05-01 10:18AM EDT | 840.00 | 12.35 | 11.90 | 12.40 | -0.59 | -4.56% | 5 | 15 | 37.00% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 850.00 | 27.45 | 10.50 | 11.65 | 0.00 | - | 3 | 10 | 37.02% |
| NFLX250321C00860000 | 2024-04-30 1:01PM EDT | 860.00 | 11.43 | 9.80 | 11.40 | 0.00 | - | 1 | 1 | 37.45% |
| NFLX250321C00870000 | 2024-04-03 11:45AM EDT | 870.00 | 29.40 | 8.65 | 10.10 | 0.00 | - | 3 | 3 | 36.90% |
| NFLX250321C00890000 | 2024-04-05 2:38PM EDT | 890.00 | 29.30 | 8.45 | 8.90 | 0.00 | - | 3 | 3 | 36.94% |
| NFLX250321C00950000 | 2024-04-25 1:51PM EDT | 950.00 | 7.35 | 5.50 | 6.35 | 0.00 | - | 14 | 16 | 37.38% |
| NFLX250321C00960000 | 2024-04-18 1:56PM EDT | 960.00 | 14.85 | 4.30 | 5.70 | 0.00 | - | - | 1 | 37.04% |
| NFLX250321C00970000 | 2024-04-22 11:48AM EDT | 970.00 | 5.25 | 4.60 | 5.25 | 0.00 | - | 3 | 5 | 36.91% |
| NFLX250321C00980000 | 2024-04-18 3:33PM EDT | 980.00 | 13.50 | 4.50 | 4.90 | 0.00 | - | 14 | 6 | 36.89% |
| NFLX250321C00990000 | 2024-04-18 2:39PM EDT | 990.00 | 12.70 | 4.25 | 5.35 | 0.00 | - | - | 2 | 38.03% |
| NFLX250321C01000000 | 2024-04-26 12:05PM EDT | 1,000.00 | 4.70 | 3.80 | 4.35 | 0.00 | - | 1 | 4 | 36.98% |
| NFLX250321C01010000 | 2024-04-18 1:56PM EDT | 1,010.00 | 11.30 | 3.65 | 4.10 | 0.00 | - | - | 4 | 37.02% |
| NFLX250321C01020000 | 2024-04-18 1:56PM EDT | 1,020.00 | 10.65 | 3.30 | 4.15 | 0.00 | - | - | 28 | 37.56% |
| NFLX250321C01040000 | 2024-04-29 11:49AM EDT | 1,040.00 | 3.95 | 0.11 | 4.05 | 0.00 | - | 1 | 4 | 38.27% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321P00185000 | 2024-04-26 2:21PM EDT | 185.00 | 0.50 | 0.00 | 6.80 | 0.00 | - | 2 | 2 | 66.94% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 250.00 | 9.00 | 0.00 | 8.05 | 0.00 | - | - | 1 | 51.63% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 310.00 | 4.69 | 0.01 | 10.00 | 0.00 | - | 1 | 1 | 49.16% |
| NFLX250321P00320000 | 2024-04-19 11:04AM EDT | 320.00 | 5.00 | 1.00 | 10.00 | 0.00 | - | 2 | 2 | 46.94% |
| NFLX250321P00330000 | 2024-04-19 2:03PM EDT | 330.00 | 5.80 | 5.00 | 6.70 | 0.00 | - | 1 | 1 | 40.11% |
| NFLX250321P00340000 | 2024-04-22 10:05AM EDT | 340.00 | 7.25 | 5.50 | 7.15 | 0.00 | - | 1 | 52 | 38.85% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 350.00 | 7.40 | 7.00 | 7.85 | 0.00 | - | 2 | 14 | 37.91% |
| NFLX250321P00360000 | 2024-04-25 3:19PM EDT | 360.00 | 7.82 | 7.80 | 8.90 | 0.00 | - | - | 5 | 37.34% |
| NFLX250321P00370000 | 2024-04-24 3:59PM EDT | 370.00 | 9.80 | 9.15 | 10.05 | 0.00 | - | 1 | 13 | 36.78% |
| NFLX250321P00380000 | 2024-04-26 11:11AM EDT | 380.00 | 10.80 | 10.80 | 12.35 | 0.00 | - | 2 | 48 | 37.28% |
| NFLX250321P00390000 | 2024-04-29 1:08PM EDT | 390.00 | 11.90 | 11.65 | 12.85 | 0.00 | - | 4 | 12 | 35.82% |
| NFLX250321P00400000 | 2024-04-30 1:33PM EDT | 400.00 | 13.84 | 13.95 | 16.20 | 0.00 | - | 10 | 48 | 36.88% |
| NFLX250321P00410000 | 2024-04-30 11:48AM EDT | 410.00 | 15.50 | 15.05 | 16.25 | 0.00 | - | 5 | 93 | 34.92% |
| NFLX250321P00420000 | 2024-04-24 10:24AM EDT | 420.00 | 16.72 | 17.55 | 19.25 | 0.00 | - | 1 | 168 | 35.30% |
| NFLX250321P00430000 | 2024-04-30 10:18AM EDT | 430.00 | 18.99 | 19.55 | 22.20 | 0.00 | - | 50 | 761 | 35.43% |
| NFLX250321P00440000 | 2024-04-29 11:40AM EDT | 440.00 | 20.95 | 21.65 | 22.65 | 0.00 | - | 1 | 13 | 33.67% |
| NFLX250321P00450000 | 2024-04-30 10:18AM EDT | 450.00 | 23.54 | 24.50 | 25.20 | 0.00 | - | 50 | 194 | 33.30% |
| NFLX250321P00460000 | 2024-04-25 10:52AM EDT | 460.00 | 26.80 | 26.20 | 27.90 | 0.00 | - | 2 | 15 | 32.90% |
| NFLX250321P00470000 | 2024-04-25 11:18AM EDT | 470.00 | 29.50 | 29.55 | 30.85 | 0.00 | - | 1 | 24 | 32.53% |
| NFLX250321P00480000 | 2024-05-01 10:12AM EDT | 480.00 | 33.90 | 32.60 | 34.10 | +1.55 | +4.79% | 5 | 17 | 32.22% |
| NFLX250321P00490000 | 2024-04-30 12:38PM EDT | 490.00 | 36.55 | 36.65 | 37.80 | 0.00 | - | 5 | 570 | 32.03% |
| NFLX250321P00500000 | 2024-04-30 2:23PM EDT | 500.00 | 39.10 | 40.55 | 41.15 | 0.00 | - | 21 | 201 | 31.53% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 510.00 | 47.40 | 44.45 | 45.05 | 0.00 | - | 10 | 41 | 31.21% |
| NFLX250321P00520000 | 2024-04-24 1:40PM EDT | 520.00 | 47.05 | 48.45 | 49.15 | 0.00 | - | 75 | 88 | 30.87% |
| NFLX250321P00530000 | 2024-04-19 12:29PM EDT | 530.00 | 53.35 | 52.75 | 54.45 | +1.90 | +3.69% | 7 | 209 | 31.01% |
| NFLX250321P00540000 | 2024-04-22 2:57PM EDT | 540.00 | 55.65 | 55.90 | 58.70 | 0.00 | - | 14 | 381 | 30.50% |
| NFLX250321P00550000 | 2024-04-29 11:49AM EDT | 550.00 | 58.85 | 61.85 | 62.90 | 0.00 | - | 2 | 18 | 29.86% |
| NFLX250321P00560000 | 2024-04-22 1:58PM EDT | 560.00 | 64.55 | 65.90 | 68.05 | 0.00 | - | 26 | 44 | 29.56% |
| NFLX250321P00570000 | 2024-04-26 12:20PM EDT | 570.00 | 69.50 | 72.30 | 74.10 | 0.00 | - | 1 | 133 | 29.58% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 580.00 | 74.10 | 77.45 | 80.75 | 0.00 | - | 1 | 49 | 29.78% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 590.00 | 79.70 | 81.80 | 84.85 | 0.00 | - | 38 | 249 | 28.62% |
| NFLX250321P00600000 | 2024-04-24 10:52AM EDT | 600.00 | 84.56 | 87.90 | 90.60 | 0.00 | - | 3 | 6 | 28.13% |
| NFLX250321P00610000 | 2024-04-19 2:31PM EDT | 610.00 | 93.50 | 95.50 | 98.70 | 0.00 | - | 15 | 19 | 28.71% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 620.00 | 104.15 | 101.80 | 103.00 | 0.00 | - | 5 | 4 | 27.25% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 630.00 | 104.94 | 107.45 | 109.65 | 0.00 | - | 2 | 1 | 26.84% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 650.00 | 110.00 | 121.10 | 123.75 | 0.00 | - | 2 | 8 | 26.08% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 660.00 | 97.19 | 129.40 | 131.90 | 0.00 | - | 2 | 3 | 26.15% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 670.00 | 127.35 | 134.90 | 138.60 | 0.00 | - | - | 1 | 25.21% |
| NFLX250321P00680000 | 2024-04-29 11:49AM EDT | 680.00 | 138.56 | 144.60 | 147.75 | 0.00 | - | 2 | 14 | 25.70% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 690.00 | 113.75 | 152.40 | 153.95 | 0.00 | - | 1 | 7 | 24.05% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 700.00 | 145.75 | 160.50 | 162.15 | 0.00 | - | 3 | 11 | 23.58% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 710.00 | 166.20 | 167.40 | 171.40 | 0.00 | - | 4 | 5 | 23.84% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 720.00 | 171.42 | 176.80 | 180.70 | 0.00 | - | 2 | 1 | 24.08% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 740.00 | 189.80 | 193.15 | 197.90 | 0.00 | - | - | 1 | 22.88% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 780.00 | 227.92 | 229.00 | 237.00 | 0.00 | - | 2 | 1 | 24.58% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 800.00 | 194.58 | 248.55 | 258.00 | 0.00 | - | - | 1 | 27.16% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 920.00 | 298.65 | 368.05 | 378.00 | 0.00 | - | - | 0 | 34.21% |
