Deutsche Märkte öffnen in 7 Stunden 11 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.627,41 +2.021,79 (+3,51%) CMC Crypto 200
1.311,74 +426,21 (+48,11%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00280000 | 2024-03-20 9:32AM EDT | 2024-04-19 | 343.25 | 327.30 | 333.80 | 0.00 | - | - | 1 | 613.72% |
| NFLX240517C00280000 | 2024-03-15 3:17PM EDT | 2024-05-17 | 329.18 | 343.05 | 345.65 | 0.00 | - | 38 | 46 | 223.11% |
| NFLX240621C00280000 | 2024-03-15 9:30AM EDT | 2024-06-21 | 343.47 | 342.60 | 347.10 | 0.00 | - | 1 | 241 | 153.14% |
| NFLX240920C00280000 | 2024-01-26 1:18PM EDT | 2024-09-20 | 308.45 | 311.30 | 315.65 | 0.00 | - | 1 | 72 | 0.00% |
| NFLX241220C00280000 | 2024-02-29 2:32PM EDT | 2024-12-20 | 332.42 | 335.25 | 344.85 | 0.00 | - | - | 3 | 70.18% |
| NFLX250117C00280000 | 2024-04-10 1:16PM EDT | 2025-01-17 | 350.00 | 340.50 | 350.00 | 0.00 | - | 2 | 345 | 75.04% |
| NFLX250620C00280000 | 2024-02-23 3:20PM EDT | 2025-06-20 | 329.48 | 366.00 | 375.00 | 0.00 | - | 5 | 29 | 85.28% |
| NFLX251219C00280000 | 2024-04-02 2:45PM EDT | 2025-12-19 | 364.50 | 358.00 | 367.00 | 0.00 | - | 1 | 28 | 65.35% |
| NFLX260116C00280000 | 2024-03-06 2:28PM EDT | 2026-01-16 | 358.48 | 383.00 | 393.00 | 0.00 | - | 1 | 44 | 82.18% |
| NFLX261218C00280000 | 2024-04-01 2:56PM EDT | 2026-12-18 | 380.92 | 375.00 | 385.00 | 0.00 | - | 3 | 5 | 62.03% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00280000 | 2024-04-18 11:18AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.14 | -0.04 | -80.00% | 80 | 13 | 368.75% |
| NFLX240517P00280000 | 2024-04-15 9:45AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 142 | 98.05% |
| NFLX240621P00280000 | 2024-04-02 3:55PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 501 | 65.04% |
| NFLX240719P00280000 | 2024-04-05 10:08AM EDT | 2024-07-19 | 0.36 | 0.09 | 0.62 | 0.00 | - | 1 | 5 | 64.21% |
| NFLX240920P00280000 | 2024-04-18 11:57AM EDT | 2024-09-20 | 0.76 | 0.58 | 0.97 | +0.04 | +5.56% | 2 | 214 | 54.91% |
| NFLX241220P00280000 | 2024-04-17 1:41PM EDT | 2024-12-20 | 1.72 | 1.31 | 2.26 | 0.00 | - | 1 | 22 | 51.67% |
| NFLX250117P00280000 | 2024-04-04 12:23PM EDT | 2025-01-17 | 2.25 | 2.05 | 2.69 | +0.19 | +9.22% | 1 | 1,552 | 50.54% |
| NFLX250620P00280000 | 2024-04-15 3:16PM EDT | 2025-06-20 | 6.00 | 0.00 | 4.90 | 0.00 | - | 6 | 47 | 45.60% |
| NFLX251219P00280000 | 2024-04-16 10:38AM EDT | 2025-12-19 | 6.83 | 4.70 | 11.00 | 0.00 | - | 1 | 27 | 46.42% |
| NFLX260116P00280000 | 2024-04-16 10:38AM EDT | 2026-01-16 | 7.16 | 6.45 | 11.20 | 0.00 | - | 1 | 250 | 45.62% |
| NFLX261218P00280000 | 2024-04-08 9:56AM EDT | 2026-12-18 | 13.80 | 10.35 | 18.65 | 0.00 | - | 1 | 32 | 42.90% |
