Deutsche Märkte schließen in 11 Stunden 27 Minuten
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.445,30 +27,90 (+1,15%) EUR/USD
1,0887 +0,0015 (+0,14%) Bitcoin EUR
61.582,88 -64,68 (-0,10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:665.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00665000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| NFLX240531C00665000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NFLX240607C00665000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240614C00665000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 4.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NFLX240621C00665000 | 2024-05-17 2:50PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| NFLX240628C00665000 | 2024-05-17 10:28AM EDT | 2024-06-28 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX240719C00665000 | 2024-05-17 2:35PM EDT | 2024-07-19 | 18.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NFLX240816C00665000 | 2024-05-17 12:05PM EDT | 2024-08-16 | 25.26 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| NFLX241220C00665000 | 2024-05-10 10:01AM EDT | 2024-12-20 | 53.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250117C00665000 | 2024-05-16 12:57PM EDT | 2025-01-17 | 56.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX251219C00665000 | 2024-05-15 3:33PM EDT | 2025-12-19 | 114.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00665000 | 2024-05-17 10:11AM EDT | 2024-05-24 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00665000 | 2024-05-13 9:47AM EDT | 2024-05-31 | 58.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240621P00665000 | 2024-05-13 1:14PM EDT | 2024-06-21 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00665000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00665000 | 2024-05-17 1:20PM EDT | 2024-12-20 | 79.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117P00665000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 124.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 53.78% |
