Deutsche Märkte öffnen in 3 Stunden 20 Minuten
Nikkei 225
38.090,87 +129,07 (+0,34%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
58.194,89 -1.779,24 (-2,97%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00350000 | 2024-04-17 3:00PM EDT | 2024-04-19 | 264.60 | 262.65 | 265.75 | -5.92 | -2.19% | 4 | 11 | 339.26% |
| NFLX240503C00350000 | 2024-04-09 12:24PM EDT | 2024-05-03 | 271.23 | 263.25 | 267.20 | 0.00 | - | - | 1 | 141.68% |
| NFLX240517C00350000 | 2024-04-09 9:37AM EDT | 2024-05-17 | 277.57 | 264.20 | 267.25 | 0.00 | - | 2 | 60 | 108.69% |
| NFLX240621C00350000 | 2024-04-16 1:44PM EDT | 2024-06-21 | 273.05 | 266.20 | 269.45 | 0.00 | - | 9 | 318 | 84.95% |
| NFLX240920C00350000 | 2024-03-27 12:01PM EDT | 2024-09-20 | 276.75 | 272.85 | 275.65 | 0.00 | - | 2 | 86 | 69.08% |
| NFLX241220C00350000 | 2024-04-15 2:25PM EDT | 2024-12-20 | 274.05 | 282.70 | 287.30 | 0.00 | - | 1 | 11 | 68.43% |
| NFLX250117C00350000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 281.26 | 279.30 | 287.95 | +3.41 | +1.23% | 32 | 488 | 63.36% |
| NFLX250620C00350000 | 2024-01-24 10:47AM EDT | 2025-06-20 | 244.02 | 265.00 | 272.70 | 0.00 | - | 2 | 27 | 39.85% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 66.71% |
| NFLX260116C00350000 | 2024-04-08 12:17PM EDT | 2026-01-16 | 327.00 | 305.00 | 313.85 | 0.00 | - | 1 | 66 | 57.73% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 327.00 | 336.00 | 0.00 | - | 4 | 32 | 56.71% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00350000 | 2024-04-15 10:51AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 234 | 218.75% |
| NFLX240426P00350000 | 2024-04-03 2:07PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 129.30% |
| NFLX240503P00350000 | 2024-04-11 2:18PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.39 | 0.00 | - | - | 1 | 106.54% |
| NFLX240517P00350000 | 2024-04-16 12:56PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 789 | 74.12% |
| NFLX240621P00350000 | 2024-04-17 3:24PM EDT | 2024-06-21 | 0.47 | 0.44 | 0.54 | +0.01 | +2.17% | 7 | 1,636 | 59.20% |
| NFLX240719P00350000 | 2024-04-16 1:34PM EDT | 2024-07-19 | 0.99 | 0.82 | 0.95 | 0.00 | - | 1 | 90 | 53.82% |
| NFLX240920P00350000 | 2024-04-08 10:13AM EDT | 2024-09-20 | 1.95 | 1.75 | 2.08 | 0.00 | - | 8 | 715 | 47.87% |
| NFLX241220P00350000 | 2024-04-16 1:34PM EDT | 2024-12-20 | 4.42 | 3.95 | 4.65 | 0.00 | - | 1 | 71 | 44.73% |
| NFLX250117P00350000 | 2024-04-17 3:29PM EDT | 2025-01-17 | 5.10 | 5.10 | 5.20 | -0.27 | -5.03% | 23 | 1,582 | 43.48% |
| NFLX250620P00350000 | 2024-04-11 11:30AM EDT | 2025-06-20 | 10.10 | 9.45 | 10.60 | 0.00 | - | 2 | 830 | 41.72% |
| NFLX251219P00350000 | 2024-04-16 11:47AM EDT | 2025-12-19 | 15.15 | 14.90 | 15.85 | 0.00 | - | 1 | 217 | 39.43% |
| NFLX260116P00350000 | 2024-04-10 11:30AM EDT | 2026-01-16 | 15.62 | 15.50 | 17.80 | 0.00 | - | 40 | 244 | 40.04% |
| NFLX261218P00350000 | 2024-04-16 11:59AM EDT | 2026-12-18 | 25.35 | 22.25 | 27.75 | -0.15 | -0.59% | 1 | 41 | 37.96% |
