Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.450,71 +19,18 (+0,03%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:680.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00680000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.20 | 0.16 | 0.27 | -0.05 | -20.00% | 275 | 571 | 41.26% |
| NFLX240524C00680000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 0.52 | 0.31 | 0.97 | -0.30 | -36.59% | 14 | 28 | 35.25% |
| NFLX240531C00680000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.07 | 0.78 | 1.27 | -0.59 | -35.54% | 22 | 108 | 30.12% |
| NFLX240607C00680000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 1.73 | 1.71 | 1.96 | +0.43 | +33.08% | 2 | 50 | 28.72% |
| NFLX240614C00680000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 2.68 | 2.66 | 3.05 | +0.26 | +10.74% | 4 | 1 | 28.80% |
| NFLX240621C00680000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 3.51 | 3.40 | 3.70 | -0.76 | -17.80% | 114 | 271 | 27.75% |
| NFLX240719C00680000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 13.55 | 13.45 | 13.90 | -0.69 | -4.85% | 36 | 81 | 35.01% |
| NFLX240920C00680000 | 2024-05-10 12:22PM EDT | 2024-09-20 | 23.82 | 25.20 | 25.75 | -0.73 | -2.97% | 13 | 100 | 34.54% |
| NFLX241018C00680000 | 2024-05-09 2:22PM EDT | 2024-10-18 | 34.45 | 33.20 | 34.45 | 0.00 | - | 3 | 28 | 37.12% |
| NFLX241220C00680000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 45.20 | 44.50 | 45.55 | 0.00 | - | 2 | 108 | 37.48% |
| NFLX250117C00680000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 50.55 | 50.65 | 51.85 | -1.10 | -2.13% | 19 | 344 | 38.51% |
| NFLX250321C00680000 | 2024-05-08 12:00PM EDT | 2025-03-21 | 64.36 | 58.50 | 62.85 | 0.00 | - | 1 | 65 | 39.34% |
| NFLX250620C00680000 | 2024-05-10 10:54AM EDT | 2025-06-20 | 77.35 | 73.30 | 80.30 | -0.90 | -1.15% | 17 | 85 | 41.45% |
| NFLX251219C00680000 | 2024-05-03 9:59AM EDT | 2025-12-19 | 85.00 | 103.45 | 107.90 | 0.00 | - | 2 | 16 | 43.37% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 107.30 | 112.95 | 0.00 | - | 1 | 31 | 43.97% |
| NFLX261218C00680000 | 2024-05-10 2:11PM EDT | 2026-12-18 | 144.93 | 143.05 | 149.20 | +35.71 | +32.70% | 1 | 114 | 44.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00680000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 123.60 | 66.60 | 71.55 | 0.00 | - | 8 | 0 | 64.34% |
| NFLX240531P00680000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 68.48 | 67.65 | 70.85 | 0.00 | - | - | 1 | 32.33% |
| NFLX240621P00680000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 68.62 | 69.10 | 71.15 | 0.00 | - | 88 | 101 | 23.51% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 124.12 | 75.40 | 77.90 | 0.00 | - | 1 | 1 | 28.82% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 82.95 | 84.45 | 0.00 | - | 12 | 11 | 26.50% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 94.55 | 97.75 | 0.00 | - | 4 | 6 | 28.22% |
| NFLX250117P00680000 | 2024-04-29 11:46AM EDT | 2025-01-17 | 134.57 | 95.40 | 99.85 | 0.00 | - | 2 | 77 | 27.71% |
| NFLX250321P00680000 | 2024-04-29 11:49AM EDT | 2025-03-21 | 138.56 | 103.55 | 106.80 | 0.00 | - | 2 | 14 | 28.01% |
| NFLX250620P00680000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 137.86 | 110.70 | 115.65 | 0.00 | - | 2 | 41 | 28.22% |
| NFLX260116P00680000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 140.09 | 128.75 | 132.60 | 0.00 | - | 1 | 2 | 28.34% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 157.15 | 164.95 | 0.00 | - | 29 | 56 | 31.04% |
