Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.464,95 +3.297,45 (+5,98%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 2024-06-21 | 297.02 | 238.30 | 243.30 | 0.00 | - | 1 | 368 | 77.39% |
| NFLX240920C00340000 | 2024-05-03 11:51AM EDT | 2024-09-20 | 246.00 | 245.00 | 249.70 | -40.75 | -14.21% | 10 | 182 | 65.83% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 108.76% |
| NFLX250117C00340000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 249.39 | 253.80 | 258.35 | +8.99 | +3.74% | 1 | 289 | 60.28% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 66.54% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 77.97% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 261.23 | 278.00 | 288.00 | 0.00 | - | 1 | 22 | 56.65% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 287.00 | 296.00 | 0.00 | - | 2 | 15 | 51.81% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00340000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 158.79% |
| NFLX240517P00340000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 184 | 91.80% |
| NFLX240621P00340000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 0.25 | 0.07 | 0.48 | 0.00 | - | 3 | 609 | 60.84% |
| NFLX240719P00340000 | 2024-05-02 11:36AM EDT | 2024-07-19 | 0.49 | 0.21 | 0.81 | 0.00 | - | 2 | 9 | 52.56% |
| NFLX240920P00340000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 1.06 | 0.86 | 1.21 | -0.15 | -12.40% | 5 | 433 | 44.39% |
| NFLX241220P00340000 | 2024-04-29 1:40PM EDT | 2024-12-20 | 4.07 | 2.60 | 3.25 | 0.00 | - | 1 | 63 | 41.48% |
| NFLX250117P00340000 | 2024-05-02 3:24PM EDT | 2025-01-17 | 4.26 | 3.40 | 4.15 | 0.00 | - | 1 | 601 | 41.28% |
| NFLX250321P00340000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 5.10 | 2.93 | 10.00 | -2.15 | -29.66% | 1 | 52 | 46.16% |
| NFLX250620P00340000 | 2024-04-29 11:11AM EDT | 2025-06-20 | 9.00 | 7.20 | 9.15 | 0.00 | - | 5 | 234 | 39.76% |
| NFLX251219P00340000 | 2024-04-30 11:35AM EDT | 2025-12-19 | 16.50 | 11.60 | 15.30 | 0.00 | - | 1 | 70 | 38.64% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 13.95 | 17.00 | 0.00 | - | 11 | 36 | 39.09% |
| NFLX261218P00340000 | 2024-04-24 3:26PM EDT | 2026-12-18 | 26.00 | 22.55 | 27.25 | 0.00 | - | 1 | 24 | 37.39% |
