Deutsche Märkte öffnen in 4 Stunden 22 Minuten
Nikkei 225
38.327,40 +253,42 (+0,67%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.428,72 +1.258,36 (+2,20%) CMC Crypto 200
1.350,53 +50,43 (+3,88%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:545.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00545000 | 2024-05-08 12:26PM EDT | 2024-05-10 | 70.30 | 64.05 | 70.70 | 0.00 | - | 22 | 59 | 110.94% |
| NFLX240517C00545000 | 2024-05-09 12:27PM EDT | 2024-05-17 | 67.89 | 65.15 | 70.05 | +9.39 | +16.05% | 7 | 152 | 64.29% |
| NFLX240524C00545000 | 2024-05-08 1:05PM EDT | 2024-05-24 | 69.97 | 66.45 | 70.95 | 0.00 | - | 9 | 11 | 50.78% |
| NFLX240531C00545000 | 2024-05-09 11:37AM EDT | 2024-05-31 | 73.05 | 67.65 | 70.95 | +21.96 | +42.98% | 1 | 134 | 41.93% |
| NFLX240607C00545000 | 2024-04-25 3:16PM EDT | 2024-06-07 | 36.42 | 68.60 | 72.80 | 0.00 | - | - | 8 | 41.50% |
| NFLX240621C00545000 | 2024-05-09 2:54PM EDT | 2024-06-21 | 75.62 | 73.00 | 74.95 | +0.62 | +0.83% | 1 | 403 | 38.30% |
| NFLX240719C00545000 | 2024-05-09 3:04PM EDT | 2024-07-19 | 84.31 | 82.65 | 84.20 | -1.92 | -2.23% | 10 | 76 | 41.84% |
| NFLX240920C00545000 | 2024-04-26 12:45PM EDT | 2024-09-20 | 60.40 | 94.90 | 96.65 | 0.00 | - | 1 | 49 | 40.85% |
| NFLX241220C00545000 | 2024-05-01 11:05AM EDT | 2024-12-20 | 71.45 | 113.65 | 115.00 | 0.00 | - | 1 | 3 | 42.64% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00545000 | 2024-05-09 3:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 21 | 648 | 75.00% |
| NFLX240517P00545000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.31 | 0.29 | 0.34 | -0.14 | -31.11% | 160 | 984 | 40.33% |
| NFLX240524P00545000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.68 | 0.65 | 0.79 | -0.21 | -23.60% | 24 | 150 | 34.30% |
| NFLX240531P00545000 | 2024-05-09 2:32PM EDT | 2024-05-31 | 1.09 | 1.09 | 1.21 | -0.36 | -24.83% | 7 | 129 | 30.97% |
| NFLX240607P00545000 | 2024-05-09 2:27PM EDT | 2024-06-07 | 1.70 | 1.34 | 1.96 | -0.35 | -17.07% | 2 | 36 | 30.24% |
| NFLX240614P00545000 | 2024-05-09 12:34PM EDT | 2024-06-14 | 2.56 | 2.43 | 2.61 | +0.20 | +8.47% | 10 | 6 | 29.27% |
| NFLX240621P00545000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.20 | -0.40 | -11.43% | 25 | 571 | 28.36% |
| NFLX240628P00545000 | 2024-05-09 9:40AM EDT | 2024-06-28 | 4.00 | 0.85 | 4.90 | 0.00 | - | 5 | - | 30.02% |
| NFLX240719P00545000 | 2024-05-09 11:10AM EDT | 2024-07-19 | 10.35 | 10.25 | 10.55 | -0.35 | -3.27% | 11 | 332 | 33.57% |
| NFLX240920P00545000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 17.25 | 17.20 | 17.85 | -0.85 | -4.70% | 87 | 195 | 31.11% |
| NFLX241220P00545000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 37.37 | 29.05 | 29.80 | 0.00 | - | 1 | 28 | 31.69% |
