Deutsche Märkte schließen in 5 Stunden

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
613,53-15,71 (-2,50%)
Börsenschluss: 04:00PM EDT
614,25 +0,72 (+0,12%)
Vorbörslich: 07:19AM EDT
In the money
Anzeigen:ListeStellage
Strike:270.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX240419C002700002024-02-27 10:30AM EDT2024-04-19327.550.000.000.00--10.00%
NFLX240517C002700002023-11-07 2:59PM EDT2024-05-17177.75189.35192.600.00-440.00%
NFLX240621C002700002024-02-05 10:45AM EDT2024-06-21305.85331.40334.850.00-22370.00%
NFLX240920C002700002024-01-26 2:28PM EDT2024-09-20310.00320.85325.200.00-180.00%
NFLX241220C002700002024-03-05 3:13PM EDT2024-12-20337.850.000.000.00--10.00%
NFLX250117C002700002024-03-08 2:36PM EDT2025-01-17347.530.000.000.00-22530.00%
NFLX250620C002700002024-01-29 10:54AM EDT2025-06-20318.99345.00353.950.00-11555.60%
NFLX251219C002700002024-01-26 10:57AM EDT2025-12-19325.95341.00350.000.00-1841.70%
NFLX260116C002700002024-01-19 12:04PM EDT2026-01-16248.09343.00353.000.00-53644.77%
NFLX261218C002700002024-02-28 10:37AM EDT2026-12-18372.800.000.000.00-110.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX240419P002700002024-02-27 4:59PM EDT2024-04-190.070.000.000.00-707150.00%
NFLX240517P002700002024-02-23 12:02PM EDT2024-05-170.170.020.150.00-15477.93%
NFLX240621P002700002024-03-13 10:13AM EDT2024-06-210.240.000.000.00-152,15025.00%
NFLX240719P002700002024-02-27 4:59PM EDT2024-07-190.480.000.000.00-1525.00%
NFLX240920P002700002024-03-12 10:08AM EDT2024-09-200.850.000.000.00-1041525.00%
NFLX241220P002700002024-02-28 10:40AM EDT2024-12-201.950.000.000.00-83812.50%
NFLX250117P002700002024-03-27 1:16PM EDT2025-01-171.990.000.000.00-155212.50%
NFLX250620P002700002024-03-06 12:49PM EDT2025-06-207.000.000.000.00-101312.50%
NFLX251219P002700002024-02-02 11:49AM EDT2025-12-199.703.0010.700.00-101747.29%
NFLX260116P002700002024-02-23 2:25PM EDT2026-01-169.604.7010.450.00-33645.99%
NFLX261218P002700002024-03-14 11:17AM EDT2026-12-1814.700.000.000.00-11812.50%