Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.457,24 +1.349,70 (+2,25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00300000 | 2024-05-16 3:47PM EDT | 2024-05-17 | 310.22 | 316.50 | 324.45 | 0.00 | - | 1 | 12 | 819.14% |
| NFLX240621C00300000 | 2024-05-14 11:50AM EDT | 2024-06-21 | 318.78 | 320.60 | 324.05 | 0.00 | - | 44 | 495 | 114.53% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 280.35 | 284.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00300000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 309.79 | 323.95 | 329.25 | 0.00 | - | 4 | 75 | 80.59% |
| NFLX241220C00300000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 289.77 | 328.55 | 335.70 | 0.00 | - | 8 | 4 | 72.98% |
| NFLX250117C00300000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 334.00 | 330.25 | 337.50 | -0.43 | -0.13% | 1 | 1,075 | 71.57% |
| NFLX250321C00300000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 333.01 | 332.25 | 342.00 | 0.00 | - | 2 | 1 | 68.25% |
| NFLX250620C00300000 | 2024-05-15 12:56PM EDT | 2025-06-20 | 331.68 | 337.00 | 347.00 | 0.00 | - | 1 | 14 | 65.27% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 298.90 | 350.00 | 358.00 | 0.00 | - | 2 | 36 | 62.19% |
| NFLX261218C00300000 | 2024-05-07 1:17PM EDT | 2026-12-18 | 355.09 | 365.00 | 375.00 | 0.00 | - | 2 | 18 | 58.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00300000 | 2024-04-30 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 393.75% |
| NFLX240621P00300000 | 2024-05-16 12:57PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 33 | 1,798 | 74.22% |
| NFLX240719P00300000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 0.22 | 0.01 | 0.19 | 0.00 | - | 6 | 12 | 63.09% |
| NFLX240920P00300000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 0.44 | 0.20 | 0.96 | 0.00 | - | 2 | 763 | 54.76% |
| NFLX241018P00300000 | 2024-05-16 10:36AM EDT | 2024-10-18 | 0.67 | 0.45 | 1.42 | 0.00 | - | 1 | 6 | 53.00% |
| NFLX241220P00300000 | 2024-05-15 9:37AM EDT | 2024-12-20 | 1.18 | 0.76 | 1.38 | 0.00 | - | 1 | 182 | 47.44% |
| NFLX250117P00300000 | 2024-05-16 12:52PM EDT | 2025-01-17 | 1.58 | 1.40 | 1.84 | 0.00 | - | 2 | 3,510 | 46.83% |
| NFLX250620P00300000 | 2024-05-01 1:24PM EDT | 2025-06-20 | 6.42 | 0.01 | 10.00 | 0.00 | - | 1 | 228 | 52.52% |
| NFLX251219P00300000 | 2024-05-09 3:04PM EDT | 2025-12-19 | 8.56 | 4.00 | 9.05 | 0.00 | - | 1 | 138 | 42.42% |
| NFLX260116P00300000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 8.34 | 5.00 | 9.20 | 0.00 | - | 3 | 291 | 41.61% |
| NFLX261218P00300000 | 2024-05-14 3:01PM EDT | 2026-12-18 | 15.90 | 11.65 | 19.45 | 0.00 | - | 1 | 622 | 41.48% |
