Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.008,43 -1.215,63 (-2,02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00370000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 196.82 | 187.60 | 195.35 | 0.00 | - | 2 | 2 | 127.34% |
| NFLX240510C00370000 | 2024-04-18 1:16PM EDT | 2024-05-10 | 243.70 | 187.70 | 195.85 | 0.00 | - | - | 1 | 100.29% |
| NFLX240517C00370000 | 2024-04-22 10:20AM EDT | 2024-05-17 | 178.40 | 190.10 | 194.55 | 0.00 | - | 2 | 0 | 91.33% |
| NFLX240531C00370000 | 2024-04-19 9:38AM EDT | 2024-05-31 | 190.49 | 190.15 | 196.00 | 0.00 | - | 1 | 1 | 77.66% |
| NFLX240621C00370000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 256.00 | 192.80 | 196.45 | 0.00 | - | 38 | 401 | 69.60% |
| NFLX240719C00370000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 194.30 | 193.30 | 198.50 | +2.55 | +1.33% | 2 | 3 | 61.18% |
| NFLX240920C00370000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 197.10 | 200.35 | 203.55 | 0.00 | - | 2 | 127 | 58.04% |
| NFLX241220C00370000 | 2024-03-13 3:20PM EDT | 2024-12-20 | 263.06 | 270.70 | 274.00 | 0.00 | - | 3 | 19 | 110.95% |
| NFLX250117C00370000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 201.80 | 210.75 | 215.65 | 0.00 | - | 1 | 365 | 55.32% |
| NFLX250620C00370000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 227.00 | 222.00 | 229.45 | 0.00 | - | 1 | 33 | 53.18% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 238.00 | 245.20 | 0.00 | - | 1 | 29 | 53.34% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 240.00 | 246.90 | 0.00 | - | 10 | 67 | 53.12% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 71.92% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00370000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.94 | 0.00 | 0.04 | 0.00 | - | - | 1 | 98.44% |
| NFLX240517P00370000 | 2024-04-26 2:05PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.36 | -0.01 | -16.67% | 15 | 114 | 71.97% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.03 | 0.83 | 0.00 | - | 4 | 4 | 68.60% |
| NFLX240621P00370000 | 2024-04-22 10:43AM EDT | 2024-06-21 | 0.43 | 0.12 | 0.78 | 0.00 | - | 30 | 882 | 52.95% |
| NFLX240719P00370000 | 2024-04-23 1:21PM EDT | 2024-07-19 | 0.85 | 0.59 | 1.03 | 0.00 | - | 4 | 22 | 45.22% |
| NFLX240920P00370000 | 2024-04-24 10:15AM EDT | 2024-09-20 | 2.48 | 1.76 | 2.37 | 0.00 | - | 2 | 297 | 39.83% |
| NFLX241220P00370000 | 2024-04-26 10:32AM EDT | 2024-12-20 | 5.95 | 5.25 | 6.05 | -0.15 | -2.46% | 8 | 47 | 38.81% |
| NFLX250117P00370000 | 2024-04-25 3:03PM EDT | 2025-01-17 | 6.90 | 6.25 | 7.20 | 0.00 | - | 2 | 965 | 38.46% |
| NFLX250321P00370000 | 2024-04-24 3:59PM EDT | 2025-03-21 | 9.80 | 7.00 | 11.05 | 0.00 | - | 1 | 13 | 39.19% |
| NFLX250620P00370000 | 2024-04-19 9:51AM EDT | 2025-06-20 | 13.20 | 12.40 | 14.25 | -0.59 | -4.28% | 1 | 246 | 37.66% |
| NFLX251219P00370000 | 2024-03-25 12:34PM EDT | 2025-12-19 | 18.98 | 21.10 | 23.50 | 0.00 | - | 2 | 253 | 37.78% |
| NFLX260116P00370000 | 2024-04-26 10:13AM EDT | 2026-01-16 | 22.95 | 21.60 | 24.25 | +5.15 | +28.93% | 3 | 191 | 37.40% |
| NFLX261218P00370000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 31.48 | 29.90 | 36.40 | 0.00 | - | 10 | 37 | 35.97% |
