Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.519,35 +279,37 (+0,73%) Gold
2.340,30 -6,10 (-0,26%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.377,70 +231,10 (+0,37%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:03PM EDT. Markt geöffnet.
Strike:250.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00250000 | 2024-04-04 11:35AM EDT | 2024-05-17 | 384.21 | 325.25 | 328.05 | 0.00 | - | 1 | 10 | 160.50% |
| NFLX240621C00250000 | 2024-04-08 1:03PM EDT | 2024-06-21 | 383.70 | 326.70 | 329.15 | 0.00 | - | 1 | 717 | 102.03% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 157.04% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 125.47% |
| NFLX250117C00250000 | 2024-02-20 12:41PM EDT | 2025-01-17 | 340.00 | 381.00 | 390.00 | 0.00 | - | 2 | 130 | 139.04% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 122.13% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 74.29% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 99.11% |
| NFLX261218C00250000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 339.97 | 363.00 | 372.00 | 0.00 | - | 1 | 1 | 62.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00250000 | 2024-04-22 10:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 225.00% |
| NFLX240503P00250000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 163.67% |
| NFLX240517P00250000 | 2024-04-19 2:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 140 | 102.34% |
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.79 | 0.00 | - | - | 1 | 107.91% |
| NFLX240621P00250000 | 2024-04-22 3:35PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 91 | 836 | 68.75% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 0.13 | 0.03 | 0.49 | 0.00 | - | 4 | 8 | 68.36% |
| NFLX240920P00250000 | 2024-04-22 11:12AM EDT | 2024-09-20 | 0.36 | 0.35 | 0.80 | 0.00 | - | 12 | 225 | 57.57% |
| NFLX241220P00250000 | 2024-04-22 1:22PM EDT | 2024-12-20 | 1.20 | 0.79 | 1.13 | 0.00 | - | 2 | 62 | 50.07% |
| NFLX250117P00250000 | 2024-04-22 3:07PM EDT | 2025-01-17 | 1.50 | 1.14 | 1.58 | -0.02 | -1.32% | 40 | 1,679 | 50.00% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 2025-03-21 | 9.00 | 0.00 | 8.05 | 0.00 | - | - | 1 | 53.45% |
| NFLX250620P00250000 | 2024-04-22 10:09AM EDT | 2025-06-20 | 3.81 | 0.54 | 10.00 | 0.00 | - | 9 | 678 | 50.17% |
| NFLX251219P00250000 | 2024-04-22 11:14AM EDT | 2025-12-19 | 6.70 | 2.00 | 6.30 | 0.00 | - | 30 | 221 | 43.69% |
| NFLX260116P00250000 | 2024-04-22 10:05AM EDT | 2026-01-16 | 6.75 | 2.82 | 6.45 | 0.00 | - | 1 | 221 | 42.95% |
| NFLX261218P00250000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 11.60 | 7.65 | 12.50 | 0.00 | - | 2 | 27 | 41.16% |
