Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
17.735,11 -102,29 (-0,57%) Euro Stoxx 50
4.921,99 -14,58 (-0,30%) Dow Jones 30
37.920,33 +144,95 (+0,38%) Gold
2.398,90 +0,90 (+0,04%) EUR/USD
1,0670 +0,0024 (+0,22%) Bitcoin EUR
60.771,44 +2.176,25 (+3,71%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Strike:390.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00390000 | 2024-04-19 9:33AM EDT | 2024-04-19 | 179.70 | 166.15 | 170.25 | -39.63 | -18.07% | 3 | 7 | 0.00% |
| NFLX240426C00390000 | 2024-04-12 3:28PM EDT | 2024-04-26 | 230.86 | 166.05 | 171.05 | 0.00 | - | - | 1 | 0.00% |
| NFLX240510C00390000 | 2024-04-04 9:59AM EDT | 2024-05-10 | 246.76 | 167.45 | 172.35 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240517C00390000 | 2024-04-19 9:33AM EDT | 2024-05-17 | 181.55 | 167.85 | 172.05 | -46.50 | -20.39% | 3 | 26 | 0.00% |
| NFLX240621C00390000 | 2024-03-08 11:42AM EDT | 2024-06-21 | 230.22 | 250.60 | 252.80 | 0.00 | - | 1 | 233 | 187.44% |
| NFLX240719C00390000 | 2024-03-15 3:55PM EDT | 2024-07-19 | 226.19 | 238.70 | 241.65 | 0.00 | - | 1 | 14 | 141.44% |
| NFLX240920C00390000 | 2024-03-15 11:08AM EDT | 2024-09-20 | 239.86 | 244.00 | 246.75 | 0.00 | - | 1 | 32 | 114.16% |
| NFLX241220C00390000 | 2024-02-13 10:30AM EDT | 2024-12-20 | 191.66 | 245.65 | 249.10 | 0.00 | - | 15 | 17 | 92.19% |
| NFLX250117C00390000 | 2024-04-01 9:44AM EDT | 2025-01-17 | 248.00 | 200.30 | 206.70 | 0.00 | - | 2 | 616 | 52.65% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 206.05 | 213.95 | 0.00 | - | 1 | 138 | 49.23% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 71.49% |
| NFLX260116C00390000 | 2024-04-09 1:58PM EDT | 2026-01-16 | 283.05 | 228.00 | 238.00 | 0.00 | - | 4 | 35 | 50.13% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 254.00 | 264.00 | 0.00 | - | 1 | 22 | 50.91% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00390000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 137 | 356 | 212.50% |
| NFLX240426P00390000 | 2024-03-11 3:26PM EDT | 2024-04-26 | 0.60 | 0.03 | 0.40 | 0.00 | - | 1 | 1 | 107.32% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.93 | 0.00 | - | 1 | 1 | 86.82% |
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 2024-05-10 | 0.54 | 0.00 | 2.29 | 0.00 | - | - | 1 | 82.54% |
| NFLX240517P00390000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 0.31 | 0.07 | 0.15 | 0.00 | - | 2 | 441 | 52.15% |
| NFLX240524P00390000 | 2024-04-11 1:28PM EDT | 2024-05-24 | 0.92 | 0.00 | 1.89 | 0.00 | - | - | 1 | 62.45% |
| NFLX240621P00390000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 0.95 | 0.50 | 0.60 | 0.00 | - | 3 | 617 | 43.60% |
| NFLX240719P00390000 | 2024-04-11 3:02PM EDT | 2024-07-19 | 1.56 | 1.57 | 1.75 | 0.00 | - | 7 | 10 | 43.59% |
| NFLX240920P00390000 | 2024-04-16 2:07PM EDT | 2024-09-20 | 3.34 | 3.10 | 3.40 | 0.00 | - | 1 | 417 | 38.54% |
| NFLX241220P00390000 | 2024-04-18 3:30PM EDT | 2024-12-20 | 7.00 | 7.45 | 8.00 | 0.00 | - | 15 | 178 | 38.05% |
| NFLX250117P00390000 | 2024-04-18 3:37PM EDT | 2025-01-17 | 8.16 | 9.10 | 9.70 | 0.00 | - | 21 | 967 | 38.16% |
| NFLX250620P00390000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 14.70 | 14.35 | 20.55 | 0.00 | - | 55 | 314 | 39.52% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 21.50 | 30.00 | 0.00 | - | 1 | 622 | 38.68% |
| NFLX260116P00390000 | 2024-04-18 12:33PM EDT | 2026-01-16 | 22.90 | 23.40 | 30.85 | 0.00 | - | 64 | 88 | 38.30% |
| NFLX261218P00390000 | 2024-04-04 1:08PM EDT | 2026-12-18 | 33.09 | 33.00 | 43.00 | 0.00 | - | 10 | 20 | 36.22% |
