Deutsche Märkte schließen in 7 Stunden 14 Minuten
DAX
18.762,72 +58,30 (+0,31%) Euro Stoxx 50
5.068,51 -3,94 (-0,08%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.440,90 +23,50 (+0,97%) EUR/USD
1,0875 +0,0004 (+0,03%) Bitcoin EUR
61.717,09 -418,25 (-0,67%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:490.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240607C00490000 | 2024-05-15 3:18PM EDT | 2024-06-07 | 131.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240621C00490000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 133.62 | 0.00 | 0.00 | 0.00 | - | 2 | 673 | 0.00% |
| NFLX240719C00490000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 132.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00490000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 142.60 | 0.00 | 0.00 | 0.00 | - | 8 | 516 | 0.00% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 2024-10-18 | 147.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00490000 | 2024-05-15 2:21PM EDT | 2024-12-20 | 153.53 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| NFLX250117C00490000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 161.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00490000 | 2024-05-17 1:57PM EDT | 2025-03-21 | 174.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00490000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 176.00 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 172.90 | 178.40 | 0.00 | - | 1 | 121 | 36.06% |
| NFLX260116C00490000 | 2024-05-01 1:26PM EDT | 2026-01-16 | 157.69 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| NFLX261218C00490000 | 2024-05-15 12:23PM EDT | 2026-12-18 | 235.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00490000 | 2024-05-17 1:42PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
| NFLX240531P00490000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 133 | 25.00% |
| NFLX240607P00490000 | 2024-05-13 3:04PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NFLX240614P00490000 | 2024-05-17 9:57AM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NFLX240621P00490000 | 2024-05-17 10:36AM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 12.50% |
| NFLX240628P00490000 | 2024-05-16 10:52AM EDT | 2024-06-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240719P00490000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240920P00490000 | 2024-05-17 10:48AM EDT | 2024-09-20 | 6.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX241018P00490000 | 2024-05-16 11:38AM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 219 | 6.25% |
| NFLX241220P00490000 | 2024-05-16 11:29AM EDT | 2024-12-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00490000 | 2024-05-17 3:05PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,520 | 6.25% |
| NFLX250321P00490000 | 2024-05-16 3:19PM EDT | 2025-03-21 | 23.30 | 0.00 | 0.00 | 0.00 | - | 4 | 578 | 6.25% |
| NFLX250620P00490000 | 2024-05-16 10:22AM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219P00490000 | 2024-05-06 10:10AM EDT | 2025-12-19 | 47.73 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 3.13% |
| NFLX260116P00490000 | 2024-05-17 2:08PM EDT | 2026-01-16 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00490000 | 2024-05-17 10:51AM EDT | 2026-12-18 | 59.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
