Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.401,30 -1.317,45 (-2,24%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) 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:1110.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01110000 | 2024-03-18 11:45AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 118.36% |
| NFLX240621C01110000 | 2024-04-16 2:36PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 412 | 55.86% |
| NFLX240719C01110000 | 2024-05-01 9:41AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 377 | 49.85% |
| NFLX240920C01110000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 0.12 | 0.04 | 0.63 | 0.00 | - | 1 | 456 | 41.57% |
| NFLX241220C01110000 | 2024-05-07 11:16AM EDT | 2024-12-20 | 1.25 | 1.15 | 1.57 | +0.05 | +4.17% | 6 | 150 | 36.42% |
| NFLX250117C01110000 | 2024-05-08 3:49PM EDT | 2025-01-17 | 2.05 | 1.86 | 2.14 | +0.25 | +13.89% | 34 | 230 | 36.04% |
| NFLX250620C01110000 | 2024-05-08 3:37PM EDT | 2025-06-20 | 8.25 | 7.95 | 10.10 | +0.15 | +1.85% | 12 | 363 | 38.29% |
| NFLX251219C01110000 | 2024-05-08 2:37PM EDT | 2025-12-19 | 20.07 | 17.35 | 20.70 | +4.29 | +27.19% | 3 | 69 | 38.29% |
| NFLX260116C01110000 | 2024-05-08 12:27PM EDT | 2026-01-16 | 22.10 | 20.95 | 22.90 | +2.30 | +11.62% | 13 | 142 | 38.52% |
| NFLX261218C01110000 | 2024-05-03 1:54PM EDT | 2026-12-18 | 37.51 | 43.05 | 49.45 | 0.00 | - | 1 | 46 | 40.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P01110000 | 2024-03-18 11:42AM EDT | 2024-07-19 | 486.42 | 494.05 | 499.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P01110000 | 2024-04-26 10:01AM EDT | 2025-01-17 | 551.30 | 498.30 | 502.30 | 0.00 | - | 24 | 0 | 35.22% |
