Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.837,63 +279,52 (+0,71%) Bitcoin EUR
60.091,81 +3.683,41 (+6,53%) CMC Crypto 200
1.379,02 +111,07 (+8,75%) Nasdaq Compositive
16.732,01 +220,83 (+1,34%) S&P 500
5.301,25 +54,57 (+1,04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:09PM EDT. Markt geöffnet.
Strike:350.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00350000 | 2024-04-29 10:26AM EDT | 2024-05-17 | 209.27 | 260.00 | 265.50 | 0.00 | - | 2 | 58 | 356.05% |
| NFLX240524C00350000 | 2024-05-13 1:03PM EDT | 2024-05-24 | 264.36 | 260.65 | 265.35 | 0.00 | - | 1 | 0 | 198.56% |
| NFLX240614C00350000 | 2024-05-13 1:03PM EDT | 2024-06-14 | 265.37 | 260.20 | 266.75 | 0.00 | - | 1 | 1 | 116.35% |
| NFLX240621C00350000 | 2024-05-15 1:48PM EDT | 2024-06-21 | 264.13 | 262.05 | 265.75 | -3.67 | -1.37% | 2 | 300 | 107.76% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 213.25 | 264.00 | 267.15 | 0.00 | - | 2 | 1 | 88.79% |
| NFLX240920C00350000 | 2024-05-15 1:48PM EDT | 2024-09-20 | 269.78 | 266.65 | 271.25 | -3.72 | -1.36% | 2 | 85 | 71.69% |
| NFLX241220C00350000 | 2024-05-13 2:18PM EDT | 2024-12-20 | 279.30 | 272.45 | 278.30 | 0.00 | - | 1 | 10 | 64.39% |
| NFLX250117C00350000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 276.35 | 274.40 | 280.30 | 0.00 | - | 46 | 437 | 63.07% |
| NFLX250620C00350000 | 2024-04-18 11:33AM EDT | 2025-06-20 | 298.00 | 285.65 | 293.90 | 0.00 | - | 2 | 29 | 60.23% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 69.98% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 302.60 | 308.50 | 0.00 | - | 1 | 66 | 58.50% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 35.43% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00350000 | 2024-05-14 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 755 | 175.00% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 1.38 | 0.00 | - | - | 1 | 120.36% |
| NFLX240607P00350000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 0.02 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 99.56% |
| NFLX240621P00350000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 0.14 | 0.04 | 0.25 | +0.10 | +250.00% | 11 | 1,716 | 66.31% |
| NFLX240719P00350000 | 2024-05-09 11:02AM EDT | 2024-07-19 | 0.26 | 0.16 | 0.69 | 0.00 | - | 1 | 129 | 57.18% |
| NFLX240920P00350000 | 2024-05-14 2:38PM EDT | 2024-09-20 | 0.77 | 0.61 | 0.82 | 0.00 | - | 53 | 800 | 44.80% |
| NFLX241018P00350000 | 2024-05-10 11:32AM EDT | 2024-10-18 | 1.30 | 0.48 | 1.80 | 0.00 | - | 3 | 6 | 46.13% |
| NFLX241220P00350000 | 2024-05-10 10:29AM EDT | 2024-12-20 | 2.02 | 2.26 | 2.66 | 0.00 | - | 1 | 82 | 41.89% |
| NFLX250117P00350000 | 2024-05-15 12:00PM EDT | 2025-01-17 | 3.25 | 3.00 | 3.45 | -0.15 | -4.41% | 2 | 1,704 | 41.56% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 7.40 | 0.80 | 7.55 | 0.00 | - | 2 | 14 | 44.43% |
| NFLX250620P00350000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 7.90 | 7.70 | 9.20 | 0.00 | - | 2 | 813 | 41.17% |
| NFLX251219P00350000 | 2024-04-29 9:31AM EDT | 2025-12-19 | 13.72 | 13.30 | 14.05 | -3.98 | -22.49% | 1 | 216 | 38.60% |
| NFLX260116P00350000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 14.00 | 14.60 | 16.60 | +0.02 | +0.14% | 1 | 268 | 39.74% |
| NFLX261218P00350000 | 2024-05-09 3:14PM EDT | 2026-12-18 | 23.52 | 22.30 | 25.90 | 0.00 | - | 2 | 44 | 37.30% |
