Deutsche Märkte schließen in 2 Stunden 51 Minuten
DAX
17.743,60 -93,80 (-0,53%) Euro Stoxx 50
4.923,77 -12,80 (-0,26%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.395,50 -2,50 (-0,10%) EUR/USD
1,0673 +0,0027 (+0,26%) Bitcoin EUR
61.186,20 +3.163,91 (+5,45%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:445.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00445000 | 2024-04-17 9:34AM EDT | 2024-04-19 | 173.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX240426C00445000 | 2024-03-13 3:39PM EDT | 2024-04-26 | 165.47 | 176.70 | 180.80 | 0.00 | - | - | 1 | 211.26% |
| NFLX240503C00445000 | 2024-03-25 11:37AM EDT | 2024-05-03 | 186.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240517C00445000 | 2024-04-15 10:55AM EDT | 2024-05-17 | 179.55 | 0.00 | 0.00 | 0.00 | - | 32 | 44 | 0.00% |
| NFLX240621C00445000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 171.87 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| NFLX240719C00445000 | 2024-02-07 2:58PM EDT | 2024-07-19 | 140.45 | 172.65 | 176.65 | 0.00 | - | - | 2 | 55.22% |
| NFLX240920C00445000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 162.00 | 181.05 | 185.50 | 0.00 | - | 1 | 2 | 53.34% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00445000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 234 | 376 | 50.00% |
| NFLX240426P00445000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 50.00% |
| NFLX240503P00445000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| NFLX240517P00445000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 222 | 490 | 25.00% |
| NFLX240524P00445000 | 2024-04-15 9:31AM EDT | 2024-05-24 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NFLX240621P00445000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| NFLX240719P00445000 | 2024-04-18 9:51AM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| NFLX240920P00445000 | 2024-04-15 1:14PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
