Deutsche Märkte öffnen in 6 Stunden 2 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.938,76 -1.075,15 (-1,85%) CMC Crypto 200
1.301,05 +6,38 (+0,49%) 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:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00170000 | 2024-04-23 10:33AM EDT | 2024-05-17 | 397.36 | 437.45 | 442.25 | 0.00 | - | - | 0 | 314.65% |
| NFLX240621C00170000 | 2024-01-26 4:25PM EDT | 2024-06-21 | 405.39 | 414.55 | 418.70 | 0.00 | - | 1 | 141 | 0.00% |
| NFLX250117C00170000 | 2024-04-19 11:26AM EDT | 2025-01-17 | 397.00 | 443.85 | 451.10 | 0.00 | - | 4 | 17 | 103.30% |
| NFLX260116C00170000 | 2023-09-20 2:46PM EDT | 2026-01-16 | 251.28 | 254.00 | 264.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00170000 | 2024-01-04 1:25PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.07 | 0.00 | - | 5 | 2 | 248.44% |
| NFLX240621P00170000 | 2024-01-26 2:22PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 193 | 121.09% |
| NFLX241220P00170000 | 2024-03-14 3:26PM EDT | 2024-12-20 | 0.36 | 0.04 | 0.53 | 0.00 | - | 1 | 8 | 63.92% |
| NFLX250117P00170000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 0.40 | 0.11 | 0.45 | 0.00 | - | 2 | 630 | 60.16% |
| NFLX251219P00170000 | 2024-04-22 10:51AM EDT | 2025-12-19 | 1.90 | 0.03 | 2.91 | 0.00 | - | 6 | 26 | 55.09% |
| NFLX260116P00170000 | 2024-01-08 3:47PM EDT | 2026-01-16 | 5.00 | 1.29 | 5.35 | 0.00 | - | 1 | 16 | 55.15% |
| NFLX261218P00170000 | 2024-02-13 4:03PM EDT | 2026-12-18 | 5.45 | 0.00 | 7.00 | 0.00 | - | 2 | 3 | 51.77% |
