Deutsche Märkte schließen in 52 Minuten
DAX
18.696,54 -72,42 (-0,39%) Euro Stoxx 50
5.040,16 -34,18 (-0,67%) Dow Jones 30
39.871,05 +64,28 (+0,16%) Gold
2.430,80 -7,70 (-0,32%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.280,07 +3.720,80 (+6,04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:38AM EDT. Markt geöffnet.
Strike:250.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00250000 | 2024-05-21 10:04AM EDT | 2024-06-21 | 394.70 | 392.60 | 395.60 | +9.24 | +2.40% | 1 | 713 | 152.54% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 0.00% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00250000 | 2024-02-20 12:41PM EDT | 2025-01-17 | 340.00 | 381.00 | 390.00 | 0.00 | - | 2 | 130 | 0.00% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 50.82% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 47.97% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 427.00 | 436.00 | 0.00 | - | 1 | 2 | 64.17% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00250000 | 2024-05-21 10:02AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 1 | 1 | 168.75% |
| NFLX240621P00250000 | 2024-05-17 2:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 819 | 50.00% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 0.13 | 0.01 | 0.20 | 0.00 | - | 4 | 8 | 83.59% |
| NFLX240920P00250000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 0.20 | 0.01 | 0.59 | 0.00 | - | 25 | 237 | 65.23% |
| NFLX241018P00250000 | 2024-05-08 12:02PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 1 | 58.89% |
| NFLX241220P00250000 | 2024-05-06 2:00PM EDT | 2024-12-20 | 0.61 | 0.11 | 0.61 | 0.00 | - | 1 | 61 | 50.54% |
| NFLX250117P00250000 | 2024-05-20 1:12PM EDT | 2025-01-17 | 0.70 | 0.60 | 1.06 | 0.00 | - | 8 | 1,691 | 52.88% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 2025-03-21 | 9.00 | 0.53 | 3.40 | 0.00 | - | - | 1 | 53.67% |
| NFLX250620P00250000 | 2024-04-26 2:02PM EDT | 2025-06-20 | 2.78 | 1.56 | 4.00 | 0.00 | - | 10 | 683 | 50.01% |
| NFLX251219P00250000 | 2024-05-13 3:01PM EDT | 2025-12-19 | 4.60 | 2.90 | 5.50 | 0.00 | - | 2 | 216 | 47.32% |
| NFLX260116P00250000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 6.35 | 3.50 | 5.60 | 0.00 | - | 1 | 222 | 46.39% |
| NFLX261218P00250000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 12.00 | 5.00 | 14.00 | 0.00 | - | 50 | 78 | 46.57% |
