Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.999,97 +115,71 (+0,30%) Gold
2.322,50 -1,70 (-0,07%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.218,75 -773,68 (-1,31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:57PM EDT. Markt geöffnet.
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00195000 | 2023-12-21 2:05PM EDT | 2024-05-17 | 297.73 | 288.90 | 293.55 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX240621C00195000 | 2024-04-03 2:28PM EDT | 2024-06-21 | 434.05 | 383.05 | 387.15 | 0.00 | - | 2 | 71 | 0.00% |
| NFLX250117C00195000 | 2024-04-19 10:00AM EDT | 2025-01-17 | 386.74 | 421.00 | 427.80 | 0.00 | - | 1 | 26 | 89.36% |
| NFLX250620C00195000 | 2024-01-26 11:21AM EDT | 2025-06-20 | 391.00 | 400.00 | 408.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX251219C00195000 | 2024-04-12 3:46PM EDT | 2025-12-19 | 447.00 | 431.00 | 439.95 | 0.00 | - | 1 | 1 | 75.75% |
| NFLX260116C00195000 | 2024-01-18 10:31AM EDT | 2026-01-16 | 312.75 | 406.00 | 416.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00195000 | 2024-02-06 10:30AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240621P00195000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.49 | 0.00 | - | 329 | 381 | 126.95% |
| NFLX240920P00195000 | 2024-01-24 4:13PM EDT | 2024-09-20 | 0.30 | 0.18 | 0.38 | 0.00 | - | 10 | 15 | 74.17% |
| NFLX250117P00195000 | 2024-04-29 10:41AM EDT | 2025-01-17 | 0.72 | 0.15 | 0.98 | 0.00 | - | 10 | 204 | 58.91% |
| NFLX250620P00195000 | 2023-12-07 2:59PM EDT | 2025-06-20 | 4.85 | 1.73 | 10.00 | 0.00 | - | 4 | 3 | 68.59% |
| NFLX251219P00195000 | 2024-02-12 10:32AM EDT | 2025-12-19 | 3.73 | 0.00 | 6.00 | 0.00 | - | 2 | 4 | 57.34% |
| NFLX260116P00195000 | 2023-10-12 12:51PM EDT | 2026-01-16 | 13.94 | 4.25 | 12.00 | 0.00 | - | - | 2 | 60.04% |
