Deutsche Märkte schließen in 4 Stunden 46 Minuten
DAX
18.660,03 +161,65 (+0,87%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.332,60 +10,30 (+0,44%) EUR/USD
1,0756 +0,0005 (+0,04%) Bitcoin EUR
57.155,26 -426,05 (-0,74%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00270000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 335.89 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX240621C00270000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 337.39 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 293.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX241220C00270000 | 2024-03-05 3:13PM EDT | 2024-12-20 | 337.85 | 356.80 | 361.05 | 0.00 | - | - | 1 | 93.66% |
| NFLX250117C00270000 | 2024-05-07 1:26PM EDT | 2025-01-17 | 345.02 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| NFLX250620C00270000 | 2024-01-29 10:54AM EDT | 2025-06-20 | 318.99 | 345.00 | 353.95 | 0.00 | - | 1 | 15 | 57.48% |
| NFLX251219C00270000 | 2024-01-26 10:57AM EDT | 2025-12-19 | 325.95 | 341.00 | 350.00 | 0.00 | - | 1 | 8 | 48.43% |
| NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 2026-01-16 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 50.71% |
| NFLX261218C00270000 | 2024-04-17 9:46AM EDT | 2026-12-18 | 390.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00270000 | 2024-02-23 12:02PM EDT | 2024-05-17 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 54 | 184.38% |
| NFLX240621P00270000 | 2024-05-08 11:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 2,236 | 50.00% |
| NFLX240719P00270000 | 2024-05-06 12:37PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 25.00% |
| NFLX240920P00270000 | 2024-05-06 10:09AM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 25.00% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX241220P00270000 | 2024-05-07 12:32PM EDT | 2024-12-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| NFLX250117P00270000 | 2024-05-08 1:34PM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 578 | 25.00% |
| NFLX250620P00270000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| NFLX251219P00270000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| NFLX260116P00270000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| NFLX261218P00270000 | 2024-04-18 2:06PM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
