Deutsche Märkte schließen in 27 Minuten
DAX
18.489,69 +59,64 (+0,32%) Euro Stoxx 50
5.045,10 +29,00 (+0,58%) Dow Jones 30
38.952,89 +68,63 (+0,18%) Gold
2.325,10 +0,90 (+0,04%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
58.179,95 -1.506,72 (-2,52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Strike:1070.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01070000 | 2024-03-12 2:59PM EDT | 2024-05-17 | 0.16 | 0.01 | 0.11 | 0.00 | - | 1 | 22 | 111.33% |
| NFLX240621C01070000 | 2024-04-15 2:36PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.03 | 0.00 | - | 11 | 51 | 49.61% |
| NFLX240719C01070000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.46 | 0.00 | - | - | 1 | 50.68% |
| NFLX240920C01070000 | 2024-04-03 9:30AM EDT | 2024-09-20 | 1.10 | 0.00 | 1.13 | 0.00 | - | 1 | 1 | 41.75% |
| NFLX241220C01070000 | 2024-04-16 1:52PM EDT | 2024-12-20 | 4.35 | 1.77 | 2.12 | 0.00 | - | 1 | 9 | 35.54% |
| NFLX250117C01070000 | 2024-05-06 1:35PM EDT | 2025-01-17 | 2.20 | 2.71 | 3.15 | 0.00 | - | 4 | 12 | 35.85% |
| NFLX251219C01070000 | 2024-03-20 11:13AM EDT | 2025-12-19 | 32.97 | 14.95 | 17.05 | 0.00 | - | 15 | 15 | 34.17% |
| NFLX260116C01070000 | 2024-04-08 10:24AM EDT | 2026-01-16 | 35.59 | 25.30 | 28.10 | 0.00 | - | 2 | 3 | 38.74% |
| NFLX261218C01070000 | 2024-04-19 2:07PM EDT | 2026-12-18 | 38.36 | 50.25 | 55.70 | 0.00 | - | 2 | 2 | 39.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P01070000 | 2024-04-05 3:37PM EDT | 2024-06-21 | 434.10 | 489.25 | 491.85 | 0.00 | - | 1 | 0 | 158.83% |
| NFLX250117P01070000 | 2024-04-02 1:11PM EDT | 2025-01-17 | 454.70 | 500.90 | 507.15 | 0.00 | - | - | 0 | 74.77% |
