Deutsche Märkte öffnen in 1 Stunde 8 Minute
Nikkei 225
38.401,62 +849,46 (+2,26%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.367,16 +218,70 (+0,35%) CMC Crypto 200
1.437,57 +22,81 (+1,61%) 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:380.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00380000 | 2024-04-19 12:41PM EDT | 2024-05-03 | 175.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00380000 | 2024-04-19 10:15AM EDT | 2024-05-17 | 192.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00380000 | 2024-03-28 12:43PM EDT | 2024-06-21 | 231.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00380000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 172.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00380000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 186.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00380000 | 2024-04-22 10:13AM EDT | 2025-01-17 | 190.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX250620C00380000 | 2024-04-18 3:20PM EDT | 2025-06-20 | 265.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 275.00 | 284.00 | 0.00 | - | 1 | 17 | 68.90% |
| NFLX260116C00380000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 225.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00380000 | 2024-04-22 10:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX240503P00380000 | 2024-04-22 1:37PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| NFLX240517P00380000 | 2024-04-23 11:53AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240524P00380000 | 2024-04-17 12:00PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NFLX240621P00380000 | 2024-04-23 1:17PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NFLX240719P00380000 | 2024-04-23 1:19PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240920P00380000 | 2024-04-22 11:32AM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00380000 | 2024-04-22 1:54PM EDT | 2024-12-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250117P00380000 | 2024-04-22 1:53PM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00380000 | 2024-04-19 10:12AM EDT | 2025-03-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250620P00380000 | 2024-04-19 10:47AM EDT | 2025-06-20 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00380000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 25.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX260116P00380000 | 2024-04-23 11:03AM EDT | 2026-01-16 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00380000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 33.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
