Deutsche Märkte schließen in 2 Stunden 41 Minuten
DAX
17.749,58 -87,82 (-0,49%) Euro Stoxx 50
4.926,68 -9,89 (-0,20%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.395,50 -2,50 (-0,10%) EUR/USD
1,0676 +0,0030 (+0,28%) Bitcoin EUR
61.270,17 +2.959,10 (+5,07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:330.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00330000 | 2024-03-26 9:34AM EDT | 2024-04-19 | 294.35 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| NFLX240517C00330000 | 2024-03-19 1:55PM EDT | 2024-05-17 | 293.06 | 278.50 | 285.25 | 0.00 | - | 1 | 24 | 111.28% |
| NFLX240621C00330000 | 2024-04-16 2:03PM EDT | 2024-06-21 | 292.10 | 0.00 | 0.00 | 0.00 | - | 89 | 203 | 0.00% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 2024-09-20 | 299.16 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NFLX241220C00330000 | 2024-04-09 1:01PM EDT | 2024-12-20 | 304.66 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX250117C00330000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 307.65 | 0.00 | 0.00 | 0.00 | - | 7 | 467 | 0.00% |
| NFLX250620C00330000 | 2024-04-17 11:50AM EDT | 2025-06-20 | 310.53 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00330000 | 2024-04-11 10:10AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 50.00% |
| NFLX240503P00330000 | 2024-04-10 11:28AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| NFLX240517P00330000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| NFLX240621P00330000 | 2024-04-18 3:01PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 832 | 25.00% |
| NFLX240719P00330000 | 2024-03-22 3:17PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| NFLX240920P00330000 | 2024-04-12 12:43PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 75 | 293 | 12.50% |
| NFLX241220P00330000 | 2024-04-11 12:42PM EDT | 2024-12-20 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| NFLX250117P00330000 | 2024-04-18 2:11PM EDT | 2025-01-17 | 3.93 | 0.00 | 0.00 | 0.00 | - | 15 | 1,415 | 12.50% |
| NFLX250620P00330000 | 2024-04-08 12:05PM EDT | 2025-06-20 | 8.54 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| NFLX251219P00330000 | 2024-04-17 1:51PM EDT | 2025-12-19 | 12.69 | 0.00 | 0.00 | 0.00 | - | 4 | 355 | 6.25% |
| NFLX260116P00330000 | 2024-04-15 12:04PM EDT | 2026-01-16 | 12.67 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 6.25% |
| NFLX261218P00330000 | 2024-03-13 2:20PM EDT | 2026-12-18 | 24.03 | 16.80 | 24.95 | 0.00 | - | 55 | 68 | 39.20% |
