Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.025,44 +141,18 (+0,36%) Bitcoin EUR
58.134,61 -593,34 (-1,01%) CMC Crypto 200
1.328,92 +34,24 (+2,65%) Nasdaq Compositive
16.299,28 -33,28 (-0,20%) S&P 500
5.185,71 -1,99 (-0,04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Strike:185.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00185000 | 2024-02-21 1:05PM EDT | 2024-06-21 | 391.48 | 441.65 | 449.75 | 0.00 | - | 1 | 31 | 294.76% |
| NFLX240920C00185000 | 2023-10-26 3:01PM EDT | 2024-09-20 | 235.73 | 299.80 | 306.20 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117C00185000 | 2023-09-28 12:25PM EDT | 2025-01-17 | 212.66 | 226.05 | 235.95 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX250321C00185000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 448.18 | 431.00 | 440.40 | 0.00 | - | - | 1 | 90.78% |
| NFLX250620C00185000 | 2024-01-29 11:19AM EDT | 2025-06-20 | 396.00 | 420.00 | 428.95 | 0.00 | - | 3 | 4 | 61.85% |
| NFLX251219C00185000 | 2023-05-22 11:38AM EDT | 2025-12-19 | 215.69 | 268.00 | 275.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00185000 | 2024-01-25 1:29PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 235.94% |
| NFLX240621P00185000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.41 | 0.00 | - | 1 | 126 | 129.88% |
| NFLX240920P00185000 | 2024-04-19 9:58AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.47 | 0.00 | - | 159 | 192 | 75.78% |
| NFLX250117P00185000 | 2024-03-28 3:37PM EDT | 2025-01-17 | 0.55 | 0.24 | 0.93 | 0.00 | - | 2 | 882 | 61.67% |
| NFLX250321P00185000 | 2024-05-08 12:22PM EDT | 2025-03-21 | 0.36 | 0.11 | 0.65 | -0.14 | -28.00% | 10 | 2 | 52.34% |
| NFLX250620P00185000 | 2024-03-14 3:01PM EDT | 2025-06-20 | 1.50 | 0.00 | 9.60 | 0.00 | - | 14 | 12 | 68.46% |
| NFLX251219P00185000 | 2024-03-21 9:40AM EDT | 2025-12-19 | 2.75 | 0.15 | 5.35 | 0.00 | - | 6 | 43 | 51.19% |
| NFLX260116P00185000 | 2024-05-06 1:20PM EDT | 2026-01-16 | 4.45 | 0.29 | 3.95 | 0.00 | - | 1 | 14 | 53.52% |
| NFLX261218P00185000 | 2024-04-19 3:14PM EDT | 2026-12-18 | 5.35 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 52.41% |
