Deutsche Märkte schließen in 2 Stunden 50 Minuten
DAX
18.456,51 +26,46 (+0,14%) Euro Stoxx 50
5.029,78 +13,68 (+0,27%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.325,50 +1,30 (+0,06%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
57.902,73 -1.318,91 (-2,23%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00100000 | 2024-01-03 11:23AM EDT | 2024-05-17 | 373.95 | 462.40 | 470.20 | 0.00 | - | - | 4 | 0.00% |
| NFLX240621C00100000 | 2024-01-24 2:12PM EDT | 2024-06-21 | 456.28 | 483.30 | 487.45 | 0.00 | - | 1 | 47 | 0.00% |
| NFLX241220C00100000 | 2024-01-22 12:43PM EDT | 2024-12-20 | 391.99 | 472.25 | 481.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX250117C00100000 | 2024-01-24 10:35AM EDT | 2025-01-17 | 456.00 | 484.00 | 492.95 | 0.00 | - | 1 | 180 | 0.00% |
| NFLX251219C00100000 | 2023-07-28 11:23AM EDT | 2025-12-19 | 338.22 | 326.00 | 336.00 | 0.00 | - | 30 | 30 | 0.00% |
| NFLX261218C00100000 | 2024-04-19 10:28AM EDT | 2026-12-18 | 480.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00100000 | 2024-04-05 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 403.91% |
| NFLX240621P00100000 | 2024-04-24 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,144 | 50.00% |
| NFLX240920P00100000 | 2024-05-03 12:08PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 50.00% |
| NFLX241220P00100000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| NFLX250117P00100000 | 2024-04-29 1:26PM EDT | 2025-01-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 50.00% |
| NFLX251219P00100000 | 2024-04-04 1:57PM EDT | 2025-12-19 | 2.53 | 0.29 | 0.95 | 0.00 | - | 4 | 200 | 61.04% |
| NFLX260116P00100000 | 2024-05-01 3:09PM EDT | 2026-01-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9 | 201 | 25.00% |
