Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.893,27 +335,16 (+0,85%) Bitcoin EUR
60.806,45 +4.217,22 (+7,45%) CMC Crypto 200
1.390,17 +122,22 (+9,64%) Nasdaq Compositive
16.739,70 +228,52 (+1,38%) S&P 500
5.305,35 +58,67 (+1,12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:51PM EDT. Markt geöffnet.
Strike:565.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00565000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 53.00 | 51.65 | 57.85 | +6.78 | +14.67% | 15 | 2,198 | 108.26% |
| NFLX240524C00565000 | 2024-05-14 1:07PM EDT | 2024-05-24 | 56.00 | 53.50 | 57.15 | +7.22 | +14.80% | 1 | 35 | 61.37% |
| NFLX240531C00565000 | 2024-05-14 3:13PM EDT | 2024-05-31 | 49.07 | 54.15 | 58.35 | 0.00 | - | 1 | 92 | 54.96% |
| NFLX240607C00565000 | 2024-05-10 3:33PM EDT | 2024-06-07 | 58.12 | 56.00 | 59.35 | +6.62 | +12.85% | 3 | 76 | 48.35% |
| NFLX240614C00565000 | 2024-05-09 1:50PM EDT | 2024-06-14 | 56.00 | 57.80 | 60.10 | 0.00 | - | 1 | 3 | 43.89% |
| NFLX240621C00565000 | 2024-05-15 10:21AM EDT | 2024-06-21 | 60.60 | 59.75 | 61.90 | +6.60 | +12.22% | 3 | 458 | 42.53% |
| NFLX240719C00565000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 75.90 | 71.00 | 73.00 | +9.10 | +13.62% | 1 | 583 | 44.94% |
| NFLX240920C00565000 | 2024-05-15 1:19PM EDT | 2024-09-20 | 79.40 | 84.45 | 85.85 | +0.11 | +0.14% | 1 | 199 | 42.07% |
| NFLX241220C00565000 | 2024-05-07 10:15AM EDT | 2024-12-20 | 93.05 | 103.85 | 106.85 | 0.00 | - | 2 | 3 | 44.32% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00565000 | 2024-05-15 3:21PM EDT | 2024-05-17 | 0.11 | 0.02 | 0.12 | -0.12 | -52.17% | 1,506 | 1,468 | 41.70% |
| NFLX240524P00565000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 1.16 | 0.34 | 0.92 | +0.10 | +9.43% | 204 | 334 | 32.81% |
| NFLX240531P00565000 | 2024-05-15 3:15PM EDT | 2024-05-31 | 2.77 | 1.04 | 1.72 | +0.70 | +33.82% | 40 | 101 | 29.34% |
| NFLX240607P00565000 | 2024-05-15 11:38AM EDT | 2024-06-07 | 2.69 | 1.69 | 2.49 | -0.01 | -0.37% | 3 | 91 | 27.41% |
| NFLX240614P00565000 | 2024-05-15 1:55PM EDT | 2024-06-14 | 3.75 | 2.88 | 3.30 | -0.74 | -16.48% | 20 | 60 | 26.33% |
| NFLX240621P00565000 | 2024-05-15 3:19PM EDT | 2024-06-21 | 3.80 | 3.75 | 4.05 | -0.93 | -19.66% | 66 | 778 | 25.46% |
| NFLX240719P00565000 | 2024-05-15 3:28PM EDT | 2024-07-19 | 12.18 | 12.45 | 12.85 | -2.36 | -16.23% | 4 | 489 | 31.28% |
| NFLX240920P00565000 | 2024-05-15 3:27PM EDT | 2024-09-20 | 20.27 | 20.40 | 20.95 | -1.14 | -5.32% | 18 | 282 | 29.11% |
| NFLX241220P00565000 | 2024-05-15 3:26PM EDT | 2024-12-20 | 33.30 | 33.40 | 34.20 | -2.75 | -7.63% | 2 | 10 | 30.23% |
