Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.427,32 -1.692,76 (-2,91%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00240000 | 2024-02-15 2:38PM EDT | 2024-05-17 | 353.00 | 364.00 | 372.50 | 0.00 | - | 1 | 1 | 320.22% |
| NFLX240621C00240000 | 2024-02-16 10:32AM EDT | 2024-06-21 | 357.54 | 365.00 | 374.10 | 0.00 | - | 2 | 102 | 155.62% |
| NFLX240920C00240000 | 2024-02-28 2:19PM EDT | 2024-09-20 | 364.62 | 369.05 | 378.65 | 0.00 | - | 9 | 14 | 86.80% |
| NFLX250117C00240000 | 2024-04-16 2:32PM EDT | 2025-01-17 | 390.07 | 378.45 | 384.15 | 0.00 | - | 2 | 158 | 83.17% |
| NFLX250620C00240000 | 2024-01-24 11:59AM EDT | 2025-06-20 | 334.00 | 359.10 | 367.95 | 0.00 | - | - | 2 | 0.00% |
| NFLX251219C00240000 | 2023-12-18 2:56PM EDT | 2025-12-19 | 280.80 | 272.20 | 280.10 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX260116C00240000 | 2024-01-19 4:21PM EDT | 2026-01-16 | 273.05 | 368.00 | 376.95 | 0.00 | - | 1 | 4 | 46.73% |
| NFLX261218C00240000 | 2024-05-07 2:34PM EDT | 2026-12-18 | 398.72 | 402.00 | 412.00 | 0.00 | - | 1 | 7 | 63.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00240000 | 2024-02-20 10:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 103 | 217.19% |
| NFLX240621P00240000 | 2024-05-08 11:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 713 | 50.00% |
| NFLX240920P00240000 | 2024-04-19 2:24PM EDT | 2024-09-20 | 0.37 | 0.05 | 0.57 | 0.00 | - | 4 | 113 | 62.35% |
| NFLX241220P00240000 | 2024-05-07 2:24PM EDT | 2024-12-20 | 0.45 | 0.09 | 0.84 | 0.00 | - | 1 | 7 | 50.54% |
| NFLX250117P00240000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 0.45 | 0.30 | 0.96 | -0.30 | -40.00% | 100 | 1,393 | 52.53% |
| NFLX250620P00240000 | 2024-02-14 10:46AM EDT | 2025-06-20 | 4.10 | 0.00 | 9.60 | 0.00 | - | 1 | 78 | 54.75% |
| NFLX251219P00240000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 4.65 | 0.01 | 6.95 | 0.00 | - | 1 | 65 | 49.37% |
| NFLX260116P00240000 | 2024-03-01 1:15PM EDT | 2026-01-16 | 5.95 | 2.42 | 8.40 | 0.00 | - | 1 | 100 | 50.46% |
| NFLX261218P00240000 | 2024-05-10 12:26PM EDT | 2026-12-18 | 8.15 | 4.00 | 13.00 | +0.40 | +5.16% | 1 | 39 | 45.49% |
