Deutsche Märkte schließen in 5 Stunden 15 Minuten
DAX
18.175,21 +37,56 (+0,21%) Euro Stoxx 50
5.023,31 +15,14 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.329,50 -12,60 (-0,54%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
62.054,62 +160,45 (+0,26%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:480.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00480000 | 2024-04-18 11:22AM EDT | 2024-04-26 | 139.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 2024-05-03 | 143.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517C00480000 | 2024-04-23 9:41AM EDT | 2024-05-17 | 86.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00480000 | 2024-04-23 2:39PM EDT | 2024-06-21 | 103.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00480000 | 2024-04-22 11:01AM EDT | 2024-07-19 | 87.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920C00480000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 95.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX241220C00480000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 122.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00480000 | 2024-04-22 10:21AM EDT | 2025-01-17 | 115.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250321C00480000 | 2024-04-22 10:39AM EDT | 2025-03-21 | 122.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX250620C00480000 | 2024-04-23 3:57PM EDT | 2025-06-20 | 160.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00480000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 180.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00480000 | 2024-04-19 1:46PM EDT | 2026-01-16 | 169.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00480000 | 2024-03-27 9:53AM EDT | 2026-12-18 | 258.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00480000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| NFLX240503P00480000 | 2024-04-23 3:47PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| NFLX240510P00480000 | 2024-04-22 2:12PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NFLX240517P00480000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| NFLX240524P00480000 | 2024-04-23 9:34AM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NFLX240531P00480000 | 2024-04-23 3:38PM EDT | 2024-05-31 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240621P00480000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| NFLX240719P00480000 | 2024-04-23 3:40PM EDT | 2024-07-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240920P00480000 | 2024-04-23 10:30AM EDT | 2024-09-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX241220P00480000 | 2024-04-23 9:56AM EDT | 2024-12-20 | 22.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250117P00480000 | 2024-04-23 10:31AM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321P00480000 | 2024-04-22 10:15AM EDT | 2025-03-21 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250620P00480000 | 2024-04-23 1:52PM EDT | 2025-06-20 | 35.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NFLX251219P00480000 | 2024-04-23 10:59AM EDT | 2025-12-19 | 48.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX260116P00480000 | 2024-04-22 9:44AM EDT | 2026-01-16 | 55.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00480000 | 2024-04-23 11:29AM EDT | 2026-12-18 | 64.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
