Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.893,56 +41,29 (+0,11%) Bitcoin EUR
58.669,50 -40,64 (-0,07%) CMC Crypto 200
1.309,06 -56,07 (-4,11%) Nasdaq Compositive
16.339,17 -10,07 (-0,06%) S&P 500
5.188,52 +7,78 (+0,15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:55PM EDT. Markt geöffnet.
Strike:420.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00420000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 141.30 | 180.85 | 188.80 | 0.00 | - | 1 | 1 | 226.07% |
| NFLX240517C00420000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 159.30 | 182.90 | 187.35 | 0.00 | - | 1 | 117 | 120.17% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 183.35 | 188.25 | 0.00 | - | 1 | 1 | 64.65% |
| NFLX240621C00420000 | 2024-05-06 11:59AM EDT | 2024-06-21 | 174.73 | 186.65 | 189.70 | 0.00 | - | 3 | 882 | 63.55% |
| NFLX240719C00420000 | 2024-04-29 12:51PM EDT | 2024-07-19 | 145.50 | 189.70 | 192.50 | 0.00 | - | 3 | 8 | 59.83% |
| NFLX240920C00420000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 152.31 | 195.45 | 198.15 | 0.00 | - | 8 | 256 | 53.86% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 171.00 | 198.10 | 203.00 | 0.00 | - | 1 | 1 | 54.00% |
| NFLX241220C00420000 | 2024-04-25 1:14PM EDT | 2024-12-20 | 168.95 | 205.10 | 207.55 | 0.00 | - | 5 | 33 | 51.74% |
| NFLX250117C00420000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 185.50 | 208.00 | 211.55 | 0.00 | - | 42 | 632 | 51.88% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 64.57% |
| NFLX251219C00420000 | 2024-04-23 3:01PM EDT | 2025-12-19 | 221.38 | 242.60 | 245.25 | 0.00 | - | 38 | 268 | 51.59% |
| NFLX260116C00420000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 214.09 | 244.85 | 249.60 | 0.00 | - | 10 | 324 | 51.96% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 269.05 | 278.95 | 0.00 | - | 1 | 6 | 51.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00420000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 43 | 109.38% |
| NFLX240517P00420000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 239 | 69.53% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.16 | 0.00 | - | 1 | 110 | 61.72% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.49 | 0.01 | 0.68 | 0.00 | - | 1 | 103 | 62.11% |
| NFLX240621P00420000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 0.28 | 0.00 | 0.48 | 0.00 | - | 1 | 711 | 47.95% |
| NFLX240719P00420000 | 2024-05-07 11:16AM EDT | 2024-07-19 | 1.06 | 0.96 | 1.14 | -0.11 | -9.40% | 1 | 44 | 43.25% |
| NFLX240920P00420000 | 2024-05-07 3:22PM EDT | 2024-09-20 | 2.80 | 2.52 | 2.79 | -0.32 | -10.26% | 8 | 390 | 37.70% |
| NFLX241018P00420000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 4.75 | 4.20 | 4.45 | 0.00 | - | 1 | 20 | 38.17% |
| NFLX241220P00420000 | 2024-05-07 10:42AM EDT | 2024-12-20 | 7.30 | 6.95 | 7.15 | -0.86 | -10.54% | 4 | 78 | 36.69% |
| NFLX250117P00420000 | 2024-05-07 1:35PM EDT | 2025-01-17 | 8.65 | 8.50 | 8.80 | -0.98 | -10.18% | 5 | 2,304 | 36.72% |
| NFLX250321P00420000 | 2024-05-07 1:35PM EDT | 2025-03-21 | 11.05 | 11.55 | 12.10 | -2.89 | -20.73% | 3 | 169 | 36.28% |
| NFLX250620P00420000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 19.42 | 15.20 | 16.90 | 0.00 | - | 10 | 447 | 35.85% |
| NFLX251219P00420000 | 2024-04-22 10:21AM EDT | 2025-12-19 | 34.26 | 25.35 | 26.60 | 0.00 | - | 1 | 262 | 35.54% |
| NFLX260116P00420000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 34.20 | 26.90 | 27.85 | 0.00 | - | 2 | 118 | 35.41% |
| NFLX261218P00420000 | 2024-04-29 10:30AM EDT | 2026-12-18 | 46.00 | 39.40 | 42.45 | 0.00 | - | 4 | 28 | 34.53% |
