Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
37.897,53 -562,55 (-1,46%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.097,12 -2.281,33 (-3,66%) CMC Crypto 200
1.393,83 -30,27 (-2,12%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:435.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00435000 | 2024-04-19 10:04AM EDT | 2024-04-26 | 139.33 | 116.95 | 124.40 | 0.00 | - | 1 | 1 | 166.99% |
| NFLX240503C00435000 | 2024-04-24 9:39AM EDT | 2024-05-03 | 135.00 | 118.30 | 124.50 | -9.02 | -6.26% | 1 | 3 | 91.24% |
| NFLX240517C00435000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 175.33 | 120.75 | 124.10 | 0.00 | - | 3 | 23 | 64.55% |
| NFLX240621C00435000 | 2024-04-24 1:07PM EDT | 2024-06-21 | 123.69 | 123.60 | 127.00 | -68.30 | -35.57% | 1 | 101 | 54.24% |
| NFLX240719C00435000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 122.78 | 127.85 | 131.30 | 0.00 | - | 23 | 24 | 52.35% |
| NFLX240920C00435000 | 2024-04-22 9:31AM EDT | 2024-09-20 | 130.89 | 136.30 | 138.65 | 0.00 | - | 1 | 9 | 48.41% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00435000 | 2024-04-23 11:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 27 | 112.50% |
| NFLX240503P00435000 | 2024-04-24 12:10PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 1 | 535 | 55.86% |
| NFLX240510P00435000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 1.00 | 0.06 | 0.76 | 0.00 | - | 1 | 3 | 56.35% |
| NFLX240517P00435000 | 2024-04-24 10:36AM EDT | 2024-05-17 | 0.30 | 0.27 | 0.35 | +0.15 | +100.00% | 4 | 534 | 45.90% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 2024-05-24 | 1.43 | 0.20 | 1.14 | 0.00 | - | - | 1 | 48.89% |
| NFLX240531P00435000 | 2024-04-23 9:46AM EDT | 2024-05-31 | 0.53 | 0.22 | 1.39 | 0.00 | - | 1 | 3 | 45.74% |
| NFLX240621P00435000 | 2024-04-24 1:35PM EDT | 2024-06-21 | 1.24 | 1.10 | 1.28 | +0.19 | +18.10% | 207 | 195 | 35.95% |
| NFLX240719P00435000 | 2024-04-23 2:15PM EDT | 2024-07-19 | 2.60 | 3.60 | 3.75 | 0.00 | - | 9 | 19 | 37.55% |
| NFLX240920P00435000 | 2024-04-22 11:57AM EDT | 2024-09-20 | 7.85 | 7.10 | 7.60 | 0.00 | - | 1 | 377 | 34.93% |
