Deutsche Märkte öffnen in 5 Stunden 34 Minuten
Nikkei 225
38.198,02 -4,35 (-0,01%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.044,08 -1.128,65 (-1,94%) CMC Crypto 200
1.303,88 +9,21 (+0,71%) 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:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00200000 | 2024-04-09 12:01PM EDT | 2024-05-17 | 420.83 | 407.60 | 412.60 | 0.00 | - | 1 | 1 | 310.16% |
| NFLX240621C00200000 | 2024-04-19 1:39PM EDT | 2024-06-21 | 360.70 | 409.60 | 412.25 | 0.00 | - | 2 | 648 | 158.01% |
| NFLX240920C00200000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 354.55 | 411.05 | 418.80 | 0.00 | - | 1 | 6 | 114.71% |
| NFLX250117C00200000 | 2024-04-03 11:34AM EDT | 2025-01-17 | 435.87 | 386.50 | 390.00 | 0.00 | - | 1 | 839 | 0.00% |
| NFLX250620C00200000 | 2024-01-26 12:57PM EDT | 2025-06-20 | 397.99 | 395.00 | 404.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX251219C00200000 | 2024-01-24 11:21AM EDT | 2025-12-19 | 376.67 | 400.00 | 409.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX260116C00200000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 376.62 | 424.00 | 433.65 | 0.00 | - | 5 | 17 | 74.33% |
| NFLX261218C00200000 | 2024-04-19 1:21PM EDT | 2026-12-18 | 390.50 | 433.00 | 443.00 | 0.00 | - | 3 | 1 | 68.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00200000 | 2024-04-05 12:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 32 | 266.21% |
| NFLX240621P00200000 | 2024-04-26 1:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 947 | 107.03% |
| NFLX240719P00200000 | 2024-05-06 10:47AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.15 | 0.00 | - | 2 | 32 | 87.50% |
| NFLX240920P00200000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 0.12 | 0.01 | 0.51 | 0.00 | - | 92 | 623 | 71.97% |
| NFLX241220P00200000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 0.42 | 0.05 | 0.59 | -0.08 | -16.00% | 20 | 49 | 56.93% |
| NFLX250117P00200000 | 2024-05-08 9:41AM EDT | 2025-01-17 | 0.29 | 0.20 | 0.95 | -0.23 | -44.23% | 5 | 1,611 | 57.69% |
| NFLX250620P00200000 | 2024-04-22 10:09AM EDT | 2025-06-20 | 1.85 | 0.00 | 9.60 | 0.00 | - | 2 | 44 | 64.26% |
| NFLX251219P00200000 | 2024-04-29 10:25AM EDT | 2025-12-19 | 5.80 | 0.51 | 4.65 | 0.00 | - | 4 | 418 | 53.09% |
| NFLX260116P00200000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 3.40 | 1.16 | 5.05 | 0.00 | - | 1 | 198 | 52.77% |
| NFLX261218P00200000 | 2024-05-08 12:27PM EDT | 2026-12-18 | 5.50 | 5.00 | 10.00 | -0.50 | -8.33% | 12 | 182 | 49.70% |
