Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.459,78 +72,02 (+0,18%) Gold
2.375,40 +35,10 (+1,50%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.015,64 -1.500,89 (-2,61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:06PM EDT. Markt geöffnet.
Strike:460.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00460000 | 2024-05-10 12:17PM EDT | 2024-05-10 | 147.16 | 145.30 | 152.05 | +48.56 | +49.25% | 2 | 4 | 269.14% |
| NFLX240517C00460000 | 2024-05-08 11:41AM EDT | 2024-05-17 | 147.67 | 147.20 | 150.90 | -9.18 | -5.85% | 2 | 229 | 102.54% |
| NFLX240524C00460000 | 2024-05-03 9:45AM EDT | 2024-05-24 | 111.65 | 148.75 | 150.85 | 0.00 | - | 1 | 2 | 82.91% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 99.13 | 148.20 | 151.20 | 0.00 | - | 1 | 6 | 67.68% |
| NFLX240621C00460000 | 2024-05-03 12:58PM EDT | 2024-06-21 | 122.92 | 150.50 | 152.35 | 0.00 | - | 8 | 741 | 56.38% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 111.97 | 154.65 | 156.80 | 0.00 | - | 2 | 27 | 54.54% |
| NFLX240920C00460000 | 2024-05-02 9:36AM EDT | 2024-09-20 | 117.50 | 162.20 | 163.95 | 0.00 | - | 1 | 343 | 50.66% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 154.60 | 166.40 | 168.45 | 0.00 | - | - | 1 | 50.79% |
| NFLX241220C00460000 | 2024-05-08 11:51AM EDT | 2024-12-20 | 180.25 | 174.45 | 176.40 | 0.00 | - | 2 | 11 | 49.64% |
| NFLX250117C00460000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 137.00 | 178.40 | 180.85 | 0.00 | - | 1 | 376 | 50.10% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 2025-03-21 | 146.88 | 186.55 | 189.25 | 0.00 | - | 1 | 4 | 50.18% |
| NFLX250620C00460000 | 2024-05-08 11:17AM EDT | 2025-06-20 | 203.50 | 197.60 | 199.85 | 0.00 | - | 2 | 34 | 49.96% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 216.95 | 222.95 | 0.00 | - | 2 | 55 | 50.31% |
| NFLX260116C00460000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 226.29 | 219.60 | 224.00 | 0.00 | - | 11 | 75 | 50.86% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 216.65 | 247.55 | 256.50 | 0.00 | - | 1 | 31 | 50.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00460000 | 2024-05-03 10:25AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.01 | 0.00 | - | 10 | 103 | 159.38% |
| NFLX240517P00460000 | 2024-05-09 12:26PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.04 | 0.00 | - | 4 | 670 | 64.45% |
| NFLX240524P00460000 | 2024-05-07 11:27AM EDT | 2024-05-24 | 0.09 | 0.01 | 0.13 | 0.00 | - | 6 | 8 | 51.95% |
| NFLX240531P00460000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 0.49 | 0.01 | 0.43 | 0.00 | - | 4 | 15 | 53.69% |
| NFLX240614P00460000 | 2024-05-06 2:50PM EDT | 2024-06-14 | 0.35 | 0.16 | 0.37 | 0.00 | - | - | 20 | 41.07% |
| NFLX240621P00460000 | 2024-05-10 1:43PM EDT | 2024-06-21 | 0.37 | 0.29 | 0.40 | +0.01 | +2.78% | 16 | 612 | 38.01% |
| NFLX240719P00460000 | 2024-05-10 9:42AM EDT | 2024-07-19 | 1.89 | 1.80 | 2.01 | +0.09 | +5.00% | 5 | 84 | 39.03% |
| NFLX240920P00460000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 3.95 | 4.55 | 4.80 | -0.95 | -19.39% | 1 | 832 | 34.78% |
| NFLX241018P00460000 | 2024-05-06 10:03AM EDT | 2024-10-18 | 9.10 | 6.95 | 7.30 | 0.00 | - | 3 | 10 | 35.53% |
| NFLX241220P00460000 | 2024-05-08 10:41AM EDT | 2024-12-20 | 10.90 | 11.20 | 11.55 | 0.00 | - | 37 | 256 | 34.86% |
| NFLX250117P00460000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 13.56 | 13.05 | 13.90 | +0.74 | +5.77% | 2 | 689 | 35.07% |
| NFLX250321P00460000 | 2024-05-08 12:32PM EDT | 2025-03-21 | 17.00 | 16.55 | 17.95 | 0.00 | - | 2 | 16 | 34.55% |
| NFLX250620P00460000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 22.20 | 19.35 | 25.30 | -1.05 | -4.52% | 1 | 201 | 35.08% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 33.40 | 36.85 | 0.00 | - | 1 | 204 | 34.75% |
| NFLX260116P00460000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 38.65 | 35.60 | 37.65 | 0.00 | - | 1 | 41 | 34.32% |
| NFLX261218P00460000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 52.32 | 49.35 | 53.30 | 0.00 | - | 2 | 43 | 33.19% |
