Deutsche Märkte öffnen in 6 Stunden 5 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.945,39 -1.106,60 (-1,91%) CMC Crypto 200
1.300,84 +6,17 (+0,48%) 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:1060.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01060000 | 2024-03-14 11:19AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 112.11% |
| NFLX240621C01060000 | 2024-03-04 2:02PM EDT | 2024-06-21 | 0.25 | 0.11 | 0.32 | 0.00 | - | 3 | 1 | 59.67% |
| NFLX240719C01060000 | 2024-04-30 1:04PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.24 | 0.00 | - | 50 | 114 | 47.41% |
| NFLX240920C01060000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 1.35 | 0.10 | 0.74 | 0.00 | - | 1 | 3 | 39.67% |
| NFLX241018C01060000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.99 | 0.26 | 1.49 | 0.00 | - | - | 1 | 39.84% |
| NFLX241220C01060000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 1.25 | 1.75 | 2.21 | 0.00 | - | 7 | 13 | 36.02% |
| NFLX250117C01060000 | 2024-04-19 11:19AM EDT | 2025-01-17 | 2.05 | 2.62 | 3.25 | 0.00 | - | 1 | 8 | 36.30% |
| NFLX250620C01060000 | 2024-04-18 1:57PM EDT | 2025-06-20 | 14.65 | 10.30 | 11.15 | 0.00 | - | 2 | 30 | 37.06% |
| NFLX251219C01060000 | 2024-04-22 10:29AM EDT | 2025-12-19 | 14.20 | 21.30 | 24.80 | 0.00 | - | - | 1 | 38.41% |
| NFLX260116C01060000 | 2024-04-11 3:06PM EDT | 2026-01-16 | 35.25 | 23.25 | 28.15 | 0.00 | - | - | 1 | 39.06% |
| NFLX261218C01060000 | 2024-03-07 2:11PM EDT | 2026-12-18 | 56.53 | 63.25 | 70.45 | 0.00 | - | 1 | 1 | 44.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P01060000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 451.02 | 448.95 | 450.90 | 0.00 | - | - | 0 | 63.62% |
| NFLX250117P01060000 | 2024-03-01 11:45AM EDT | 2025-01-17 | 453.65 | 448.00 | 457.60 | 0.00 | - | 5 | 0 | 42.37% |
