Deutsche Märkte öffnen in 2 Stunden 50 Minuten
Nikkei 225
37.901,56 +273,08 (+0,73%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.945,09 +107,33 (+0,18%) CMC Crypto 200
1.389,97 +7,40 (+0,53%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:470.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00470000 | 2024-04-22 10:02AM EDT | 2024-04-26 | 74.73 | 90.80 | 97.65 | 0.00 | - | 13 | 19 | 259.72% |
| NFLX240517C00470000 | 2024-04-24 12:31PM EDT | 2024-05-17 | 85.59 | 95.10 | 98.70 | 0.00 | - | 10 | 123 | 51.38% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 2024-05-24 | 154.32 | 95.60 | 99.85 | 0.00 | - | - | 4 | 56.50% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 147.27 | 96.35 | 100.40 | 0.00 | - | - | 1 | 52.34% |
| NFLX240621C00470000 | 2024-04-24 2:02PM EDT | 2024-06-21 | 92.70 | 100.05 | 102.25 | 0.00 | - | 1 | 558 | 45.63% |
| NFLX240719C00470000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 158.08 | 106.60 | 108.80 | 0.00 | - | 1 | 6 | 47.35% |
| NFLX240920C00470000 | 2024-04-22 10:22AM EDT | 2024-09-20 | 100.90 | 115.85 | 117.70 | 0.00 | - | 52 | 201 | 44.76% |
| NFLX241220C00470000 | 2024-04-24 2:05PM EDT | 2024-12-20 | 123.83 | 130.45 | 133.15 | 0.00 | - | 1 | 32 | 46.24% |
| NFLX250117C00470000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 126.45 | 135.15 | 137.85 | 0.00 | - | 1 | 509 | 46.80% |
| NFLX250321C00470000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 137.70 | 143.50 | 149.35 | 0.00 | - | 2 | 6 | 48.69% |
| NFLX250620C00470000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 165.51 | 156.10 | 159.30 | 0.00 | - | 7 | 14 | 48.09% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 177.00 | 180.50 | 0.00 | - | 1 | 58 | 48.99% |
| NFLX260116C00470000 | 2024-03-21 2:00PM EDT | 2026-01-16 | 238.68 | 171.90 | 177.20 | 0.00 | - | 1 | 72 | 46.55% |
| NFLX261218C00470000 | 2024-04-22 1:48PM EDT | 2026-12-18 | 202.85 | 207.15 | 214.95 | 0.00 | - | 1 | 12 | 50.04% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00470000 | 2024-04-25 9:47AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 575 | 132.81% |
| NFLX240503P00470000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 0.09 | 0.03 | 0.20 | -0.09 | -50.00% | 69 | 42 | 52.15% |
| NFLX240510P00470000 | 2024-04-24 10:05AM EDT | 2024-05-10 | 0.44 | 0.15 | 0.85 | 0.00 | - | 25 | 14 | 51.51% |
| NFLX240517P00470000 | 2024-04-25 2:27PM EDT | 2024-05-17 | 0.54 | 0.43 | 0.54 | -0.21 | -28.00% | 44 | 543 | 39.26% |
| NFLX240524P00470000 | 2024-04-25 11:49AM EDT | 2024-05-24 | 1.04 | 0.39 | 1.31 | -0.18 | -14.75% | 2 | 136 | 40.34% |
| NFLX240531P00470000 | 2024-04-24 1:34PM EDT | 2024-05-31 | 1.30 | 0.48 | 1.63 | -0.17 | -11.56% | 1 | 230 | 37.93% |
| NFLX240621P00470000 | 2024-04-25 11:34AM EDT | 2024-06-21 | 2.21 | 1.93 | 2.13 | -0.53 | -19.34% | 12 | 954 | 32.03% |
| NFLX240719P00470000 | 2024-04-24 1:30PM EDT | 2024-07-19 | 7.24 | 6.05 | 6.25 | +0.04 | +0.56% | 1 | 68 | 35.27% |
| NFLX240920P00470000 | 2024-04-25 2:30PM EDT | 2024-09-20 | 11.75 | 10.85 | 11.60 | -1.02 | -7.99% | 3 | 380 | 33.28% |
| NFLX241220P00470000 | 2024-04-25 2:45PM EDT | 2024-12-20 | 20.70 | 19.20 | 20.60 | -0.30 | -1.43% | 2 | 109 | 33.50% |
| NFLX250117P00470000 | 2024-04-23 2:05PM EDT | 2025-01-17 | 23.95 | 21.10 | 22.95 | +3.48 | +17.00% | 6 | 1,077 | 33.37% |
| NFLX250321P00470000 | 2024-04-19 3:17PM EDT | 2025-03-21 | 29.50 | 26.85 | 28.35 | -1.16 | -3.78% | 1 | 23 | 33.39% |
| NFLX250620P00470000 | 2024-04-25 11:54AM EDT | 2025-06-20 | 35.51 | 32.85 | 35.50 | +0.13 | +0.37% | 2 | 43 | 33.37% |
| NFLX251219P00470000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 42.80 | 45.45 | 46.85 | 0.00 | - | 3 | 60 | 32.79% |
| NFLX260116P00470000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 49.50 | 45.90 | 48.95 | +2.45 | +5.21% | 1 | 18 | 32.93% |
| NFLX261218P00470000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 66.75 | 59.25 | 65.15 | +2.98 | +4.67% | 3 | 19 | 31.97% |
