Deutsche Märkte öffnen in 6 Stunden 37 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.690,91 -1.284,91 (-2,22%) CMC Crypto 200
1.300,79 +6,12 (+0,47%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1010.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01010000 | 2024-04-15 3:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 1 | 113.77% |
| NFLX240621C01010000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 18 | 51.47% |
| NFLX240719C01010000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 0.79 | 0.03 | 0.52 | 0.00 | - | - | 1 | 47.95% |
| NFLX240920C01010000 | 2024-04-18 9:44AM EDT | 2024-09-20 | 1.70 | 0.38 | 0.58 | 0.00 | - | 4 | 6 | 35.61% |
| NFLX241220C01010000 | 2024-05-07 2:50PM EDT | 2024-12-20 | 2.65 | 2.60 | 3.20 | 0.00 | - | 10 | 27 | 35.75% |
| NFLX250117C01010000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 3.80 | 3.70 | 4.25 | 0.00 | - | 3 | 28 | 35.58% |
| NFLX250321C01010000 | 2024-05-07 10:04AM EDT | 2025-03-21 | 6.40 | 7.40 | 7.90 | 0.00 | - | 13 | 16 | 36.32% |
| NFLX250620C01010000 | 2024-04-12 12:49PM EDT | 2025-06-20 | 20.75 | 13.45 | 15.60 | 0.00 | - | 1 | 1 | 38.02% |
| NFLX260116C01010000 | 2024-03-11 1:47PM EDT | 2026-01-16 | 36.45 | 34.05 | 39.10 | 0.00 | - | 2 | 1 | 41.51% |
| NFLX261218C01010000 | 2024-05-08 10:08AM EDT | 2026-12-18 | 61.27 | 57.00 | 63.30 | +17.40 | +39.66% | 5 | 4 | 40.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P01010000 | 2024-04-03 3:53PM EDT | 2024-06-21 | 380.44 | 428.45 | 432.00 | 0.00 | - | 1 | 0 | 139.69% |
| NFLX260116P01010000 | 2024-03-11 3:21PM EDT | 2026-01-16 | 406.75 | 388.05 | 398.00 | 0.00 | - | 2 | 1 | 0.00% |
