Deutsche Märkte öffnen in 7 Stunden 37 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.047,89 -1.934,70 (-3,12%) CMC Crypto 200
1.380,32 -43,78 (-3,08%) 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:465.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00465000 | 2024-04-19 1:24PM EDT | 2024-04-26 | 92.44 | 87.00 | 94.40 | 0.00 | - | 1 | 1 | 104.64% |
| NFLX240503C00465000 | 2024-04-22 9:31AM EDT | 2024-05-03 | 85.20 | 87.95 | 94.60 | 0.00 | - | 1 | 1 | 65.21% |
| NFLX240517C00465000 | 2024-04-22 12:09PM EDT | 2024-05-17 | 91.82 | 89.90 | 94.40 | 0.00 | - | 560 | 627 | 57.87% |
| NFLX240524C00465000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 90.24 | 90.55 | 97.00 | 0.00 | - | 10 | 12 | 59.07% |
| NFLX240531C00465000 | 2024-04-18 9:51AM EDT | 2024-05-31 | 152.98 | 92.05 | 96.85 | 0.00 | - | - | 2 | 52.96% |
| NFLX240621C00465000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 117.98 | 94.05 | 98.30 | 0.00 | - | 3 | 71 | 45.45% |
| NFLX240719C00465000 | 2024-04-19 9:55AM EDT | 2024-07-19 | 118.67 | 101.90 | 104.40 | 0.00 | - | 1 | 3 | 46.46% |
| NFLX240920C00465000 | 2024-04-11 12:32PM EDT | 2024-09-20 | 176.07 | 111.65 | 113.75 | 0.00 | - | 2 | 25 | 44.62% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00465000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 436 | 66.41% |
| NFLX240503P00465000 | 2024-04-23 11:52AM EDT | 2024-05-03 | 0.04 | 0.04 | 0.22 | 0.00 | - | 5 | 18 | 49.32% |
| NFLX240510P00465000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.53 | 0.15 | 0.92 | 0.00 | - | 1 | 9 | 47.83% |
| NFLX240517P00465000 | 2024-04-24 2:17PM EDT | 2024-05-17 | 0.64 | 0.58 | 0.71 | +0.22 | +52.38% | 6 | 845 | 38.36% |
| NFLX240524P00465000 | 2024-04-19 2:49PM EDT | 2024-05-24 | 1.50 | 0.46 | 2.16 | 0.00 | - | 14 | 20 | 42.52% |
| NFLX240531P00465000 | 2024-04-24 12:32PM EDT | 2024-05-31 | 1.44 | 0.57 | 1.50 | +0.49 | +51.58% | 2 | 10 | 35.34% |
| NFLX240621P00465000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 2.41 | 2.41 | 2.52 | +0.87 | +56.49% | 37 | 276 | 32.01% |
| NFLX240719P00465000 | 2024-04-24 11:26AM EDT | 2024-07-19 | 6.90 | 6.50 | 6.75 | +1.60 | +30.19% | 5 | 35 | 35.04% |
| NFLX240920P00465000 | 2024-04-24 1:48PM EDT | 2024-09-20 | 11.77 | 11.60 | 11.95 | -0.58 | -4.70% | 12 | 102 | 32.90% |
