Deutsche Märkte öffnen in 37 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.250,44 -9,17 (-0,01%) CMC Crypto 200
1.415,51 -8,59 (-0,60%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00360000 | 2024-04-19 10:34AM EDT | 2024-04-26 | 210.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517C00360000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 253.28 | 255.10 | 258.55 | 0.00 | - | 1 | 43 | 253.11% |
| NFLX240621C00360000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 197.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00360000 | 2024-04-19 10:39AM EDT | 2024-09-20 | 216.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241220C00360000 | 2024-04-22 10:42AM EDT | 2024-12-20 | 208.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117C00360000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 209.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 60.71% |
| NFLX260116C00360000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 296.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00360000 | 2024-04-18 10:09AM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240517P00360000 | 2024-04-23 1:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240621P00360000 | 2024-04-22 12:09PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NFLX240719P00360000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NFLX240920P00360000 | 2024-04-23 3:16PM EDT | 2024-09-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX241220P00360000 | 2024-04-22 3:58PM EDT | 2024-12-20 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250117P00360000 | 2024-04-23 1:13PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250620P00360000 | 2024-04-16 10:11AM EDT | 2025-06-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00360000 | 2024-04-19 12:35PM EDT | 2025-12-19 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00360000 | 2024-04-19 11:32AM EDT | 2026-01-16 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX261218P00360000 | 2024-04-19 1:55PM EDT | 2026-12-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
