Deutsche Märkte geschlossen

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
607,33-6,20 (-1,01%)
Börsenschluss: 04:00PM EDT
607,09 -0,24 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:440.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX240412C004400002024-03-15 3:05PM EDT2024-04-12170.66166.15170.100.00--181.01%
NFLX240419C004400002024-03-21 3:39PM EDT2024-04-19186.88167.05172.000.00-23780.44%
NFLX240517C004400002024-03-21 3:39PM EDT2024-05-17189.52167.00176.600.00-218562.62%
NFLX240621C004400002024-03-26 10:17AM EDT2024-06-21195.73171.55180.000.00-1048857.08%
NFLX240719C004400002024-03-26 1:29PM EDT2024-07-19203.30177.40181.750.00-11655.65%
NFLX240920C004400002024-03-15 11:34AM EDT2024-09-20191.28184.80189.450.00-217053.01%
NFLX241220C004400002024-03-25 1:41PM EDT2024-12-20218.74196.35201.250.00-3852.30%
NFLX250117C004400002024-03-28 11:11AM EDT2025-01-17202.15198.90203.80-13.46-6.24%179551.56%
NFLX250620C004400002024-03-06 4:31PM EDT2025-06-20214.09216.60221.500.00-1511151.52%
NFLX251219C004400002024-03-19 11:14AM EDT2025-12-19245.50232.00241.000.00-18051.19%
NFLX260116C004400002024-03-11 1:37PM EDT2026-01-16236.50235.00244.000.00-316551.37%
NFLX261218C004400002024-03-28 11:22AM EDT2026-12-18269.00263.00272.00-2.24-0.83%11551.48%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX240405P004400002024-03-20 12:39PM EDT2024-04-050.030.000.040.00-102172.27%
NFLX240412P004400002024-03-21 11:19AM EDT2024-04-120.050.000.070.00--155.47%
NFLX240419P004400002024-03-28 1:11PM EDT2024-04-190.440.270.43+0.04+10.00%1129659.23%
NFLX240426P004400002024-03-28 3:14PM EDT2024-04-260.710.281.11+0.10+16.39%81157.03%
NFLX240517P004400002024-03-25 10:47AM EDT2024-05-171.591.251.50+0.41+34.75%117149.55%
NFLX240621P004400002024-03-28 1:06PM EDT2024-06-212.572.272.61+0.21+8.90%21,24042.45%
NFLX240719P004400002024-03-28 3:32PM EDT2024-07-194.604.404.75-0.25-5.15%3442.31%
NFLX240920P004400002024-03-22 2:49PM EDT2024-09-206.987.358.150.00-117039.27%
NFLX241220P004400002024-03-28 3:14PM EDT2024-12-2013.7913.5014.50+1.37+11.03%24638.38%
NFLX250117P004400002024-03-28 12:06PM EDT2025-01-1715.9015.2516.40+2.11+15.30%71,36638.16%
NFLX250620P004400002024-03-21 10:36AM EDT2025-06-2023.4023.1526.050.00-1039237.13%
NFLX251219P004400002024-03-22 2:40PM EDT2025-12-1932.5030.0038.450.00-1038737.39%
NFLX260116P004400002024-03-26 10:57AM EDT2026-01-1634.2031.0040.000.00-212937.30%
NFLX261218P004400002024-03-26 3:53PM EDT2026-12-1847.9047.0055.000.00-104235.81%