Deutsche Märkte geschlossen

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
607,33-6,20 (-1,01%)
Börsenschluss: 04:00PM EDT
607,09 -0,24 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:230.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX240419C002300002024-03-25 2:37PM EDT2024-04-19399.56375.95380.900.00-21188.33%
NFLX240517C002300002023-12-12 1:50PM EDT2024-05-17238.20264.10269.000.00--10.00%
NFLX240621C002300002024-03-28 1:03PM EDT2024-06-21378.20375.55385.00+2.05+0.55%1104112.79%
NFLX240719C002300002024-03-28 1:03PM EDT2024-07-19379.20377.00386.00-7.50-1.94%11104.61%
NFLX240920C002300002024-02-23 2:35PM EDT2024-09-20362.77400.70408.750.00-138138.61%
NFLX241220C002300002024-03-07 10:48AM EDT2024-12-20378.00383.00392.000.00--183.36%
NFLX250117C002300002024-01-17 2:13PM EDT2025-01-17264.22363.50370.850.00-15010.00%
NFLX250620C002300002023-12-04 1:38PM EDT2025-06-20250.50257.20266.700.00-210.00%
NFLX251219C002300002023-05-23 12:03PM EDT2025-12-19177.15233.00240.750.00--20.00%
NFLX260116C002300002024-01-26 10:37AM EDT2026-01-16356.90375.00385.000.00-11449.45%
NFLX261218C002300002024-02-29 1:22PM EDT2026-12-18408.00410.00419.000.00-11265.39%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX240419P002300002024-02-02 1:41PM EDT2024-04-190.070.000.090.00-13131.64%
NFLX240517P002300002024-03-07 11:27AM EDT2024-05-170.120.000.130.00-31190.23%
NFLX240621P002300002024-03-19 10:58AM EDT2024-06-210.150.030.200.00-158073.05%
NFLX240719P002300002024-03-14 1:39PM EDT2024-07-190.240.000.320.00-2265.53%
NFLX240920P002300002024-03-21 9:43AM EDT2024-09-200.380.170.590.00-25957.81%
NFLX250117P002300002024-03-27 2:38PM EDT2025-01-171.160.781.500.00-61,04251.75%
NFLX250620P002300002024-03-04 10:30AM EDT2025-06-203.050.009.600.00-15854.04%
NFLX251219P002300002024-03-20 10:43AM EDT2025-12-195.000.007.400.00-111150.17%
NFLX260116P002300002024-03-12 2:50PM EDT2026-01-165.001.826.000.00-14446.80%
NFLX261218P002300002024-03-20 12:58PM EDT2026-12-189.255.0015.000.00-11148.05%