Deutsche Märkte schließen in 1 Stunde 39 Minute
DAX
18.372,73 +197,52 (+1,09%) Euro Stoxx 50
5.005,20 +48,24 (+0,97%) Dow Jones 30
38.922,75 +70,48 (+0,18%) Gold
2.329,20 -2,00 (-0,09%) EUR/USD
1,0784 +0,0010 (+0,10%) Bitcoin EUR
58.836,11 -381,35 (-0,64%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:51AM EDT. Markt geöffnet.
Strike:450.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00450000 | 2024-05-03 9:46AM EDT | 2024-05-10 | 121.17 | 142.10 | 149.85 | 0.00 | - | 10 | 11 | 165.77% |
| NFLX240517C00450000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 147.90 | 143.70 | 149.35 | 0.00 | - | 1 | 74 | 105.15% |
| NFLX240607C00450000 | 2024-04-29 2:27PM EDT | 2024-06-07 | 110.96 | 146.75 | 150.20 | 0.00 | - | - | 1 | 70.43% |
| NFLX240621C00450000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 133.84 | 148.45 | 151.10 | 0.00 | - | 1 | 770 | 62.82% |
| NFLX240719C00450000 | 2024-05-06 2:14PM EDT | 2024-07-19 | 151.05 | 149.30 | 156.55 | 0.00 | - | 1 | 23 | 56.27% |
| NFLX240920C00450000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 127.25 | 157.40 | 161.95 | 0.00 | - | 1 | 305 | 50.18% |
| NFLX241220C00450000 | 2024-04-25 10:35AM EDT | 2024-12-20 | 137.65 | 171.45 | 173.60 | 0.00 | - | 1 | 16 | 50.74% |
| NFLX250117C00450000 | 2024-05-06 12:51PM EDT | 2025-01-17 | 173.50 | 175.85 | 177.85 | 0.00 | - | 26 | 825 | 50.29% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 151.40 | 181.45 | 186.80 | 0.00 | - | 2 | 8 | 51.45% |
| NFLX250620C00450000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 162.43 | 192.40 | 196.95 | 0.00 | - | 1 | 90 | 50.95% |
| NFLX251219C00450000 | 2024-04-30 3:08PM EDT | 2025-12-19 | 180.70 | 212.70 | 217.75 | 0.00 | - | 1 | 102 | 50.51% |
| NFLX260116C00450000 | 2024-05-02 1:40PM EDT | 2026-01-16 | 190.00 | 215.35 | 220.90 | 0.00 | - | 2 | 54 | 50.61% |
| NFLX261218C00450000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 208.13 | 243.00 | 251.95 | 0.00 | - | 2 | 51 | 50.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00450000 | 2024-05-01 10:46AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 50.00% |
| NFLX240517P00450000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.00 | 0.00 | - | 16 | 563 | 25.00% |
| NFLX240524P00450000 | 2024-05-06 11:02AM EDT | 2024-05-24 | 0.20 | 0.04 | 0.30 | 0.00 | - | 1 | 91 | 52.34% |
| NFLX240531P00450000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.65 | 0.07 | 0.78 | 0.00 | - | 2 | 14 | 50.20% |
| NFLX240621P00450000 | 2024-05-06 2:40PM EDT | 2024-06-21 | 0.48 | 0.37 | 0.51 | 0.00 | - | 138 | 1,418 | 38.04% |
| NFLX240719P00450000 | 2024-05-06 3:35PM EDT | 2024-07-19 | 2.12 | 1.92 | 2.17 | 0.00 | - | 12 | 393 | 38.87% |
| NFLX240920P00450000 | 2024-05-06 3:09PM EDT | 2024-09-20 | 4.87 | 4.60 | 4.95 | 0.00 | - | 14 | 1,321 | 34.74% |
| NFLX241018P00450000 | 2024-05-03 1:59PM EDT | 2024-10-18 | 8.92 | 6.85 | 7.55 | 0.00 | - | 2 | 49 | 35.66% |
| NFLX241220P00450000 | 2024-05-06 2:10PM EDT | 2024-12-20 | 11.20 | 10.70 | 11.40 | 0.00 | - | 66 | 604 | 34.62% |
| NFLX250117P00450000 | 2024-05-06 3:31PM EDT | 2025-01-17 | 13.50 | 12.85 | 13.45 | 0.00 | - | 35 | 1,901 | 34.62% |
| NFLX250321P00450000 | 2024-05-06 2:40PM EDT | 2025-03-21 | 17.45 | 16.45 | 19.50 | 0.00 | - | 3 | 197 | 35.74% |
| NFLX250620P00450000 | 2024-05-06 10:32AM EDT | 2025-06-20 | 23.80 | 20.30 | 24.75 | 0.00 | - | 1 | 782 | 34.86% |
| NFLX251219P00450000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 35.10 | 32.65 | 37.40 | 0.00 | - | 3 | 1,920 | 35.22% |
| NFLX260116P00450000 | 2024-05-06 12:24PM EDT | 2026-01-16 | 36.35 | 34.05 | 37.55 | 0.00 | - | 14 | 262 | 34.48% |
| NFLX261218P00450000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 51.67 | 41.70 | 58.95 | 0.00 | - | 1 | 57 | 35.47% |
