Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.782,62 -1.308,53 (-2,25%) CMC Crypto 200
1.301,23 +6,56 (+0,51%) 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:190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00190000 | 2023-10-26 2:56PM EDT | 2024-05-17 | 226.85 | 293.15 | 295.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00190000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 406.57 | 419.55 | 422.10 | 0.00 | - | 1 | 107 | 161.26% |
| NFLX240920C00190000 | 2023-10-26 3:01PM EDT | 2024-09-20 | 231.21 | 297.20 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117C00190000 | 2024-04-29 2:09PM EDT | 2025-01-17 | 374.80 | 425.15 | 431.20 | 0.00 | - | 545 | 421 | 96.77% |
| NFLX250620C00190000 | 2024-03-22 3:09PM EDT | 2025-06-20 | 450.56 | 374.00 | 384.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX251219C00190000 | 2023-09-21 10:25AM EDT | 2025-12-19 | 229.65 | 238.00 | 247.50 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX260116C00190000 | 2023-12-19 2:06PM EDT | 2026-01-16 | 324.50 | 313.00 | 322.95 | 0.00 | - | 4 | 4 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00190000 | 2024-01-08 3:50PM EDT | 2024-05-17 | 0.19 | 0.01 | 0.07 | 0.00 | - | - | 1 | 230.47% |
| NFLX240621P00190000 | 2024-04-22 11:07AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 218 | 100.78% |
| NFLX240920P00190000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 0.20 | 0.01 | 0.48 | 0.00 | - | 1 | 227 | 74.37% |
| NFLX241220P00190000 | 2024-03-05 4:05PM EDT | 2024-12-20 | 0.57 | 0.18 | 0.79 | 0.00 | - | 2 | 14 | 62.35% |
| NFLX250117P00190000 | 2024-04-29 2:09PM EDT | 2025-01-17 | 0.25 | 0.25 | 0.97 | 0.00 | - | 555 | 872 | 60.57% |
| NFLX250620P00190000 | 2024-02-26 4:40PM EDT | 2025-06-20 | 3.20 | 0.00 | 9.60 | 0.00 | - | 1 | 36 | 66.92% |
| NFLX251219P00190000 | 2024-04-18 10:18AM EDT | 2025-12-19 | 2.50 | 0.40 | 4.10 | 0.00 | - | 1 | 125 | 53.93% |
| NFLX260116P00190000 | 2024-05-01 11:27AM EDT | 2026-01-16 | 3.00 | 0.99 | 4.70 | 0.00 | - | 1 | 63 | 54.17% |
