Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.523,79 +283,81 (+0,74%) Gold
2.341,60 -4,80 (-0,20%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.314,69 +54,99 (+0,09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:38PM EDT. Markt geöffnet.
Strike:485.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00485000 | 2024-04-22 10:15AM EDT | 2024-04-26 | 62.00 | 88.25 | 93.55 | 0.00 | - | 1 | 15 | 76.27% |
| NFLX240503C00485000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 82.20 | 89.00 | 94.80 | 0.00 | - | 1 | 1 | 60.94% |
| NFLX240517C00485000 | 2024-04-19 9:34AM EDT | 2024-05-17 | 91.63 | 92.75 | 95.50 | 0.00 | - | 4 | 171 | 51.59% |
| NFLX240531C00485000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 89.71 | 93.35 | 96.95 | 0.00 | - | 1 | 1 | 49.35% |
| NFLX240621C00485000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 75.47 | 97.65 | 100.10 | 0.00 | - | 1 | 375 | 45.82% |
| NFLX240719C00485000 | 2024-04-19 3:21PM EDT | 2024-07-19 | 89.45 | 103.65 | 105.85 | 0.00 | - | 4 | 6 | 45.76% |
| NFLX240920C00485000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 92.07 | 113.70 | 115.85 | 0.00 | - | 2 | 7 | 44.28% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00485000 | 2024-04-23 12:41PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 92 | 575 | 59.77% |
| NFLX240503P00485000 | 2024-04-23 12:38PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.16 | -0.06 | -33.33% | 43 | 116 | 43.51% |
| NFLX240510P00485000 | 2024-04-23 12:04PM EDT | 2024-05-10 | 0.45 | 0.36 | 0.62 | -0.51 | -53.12% | 3 | 27 | 41.77% |
| NFLX240517P00485000 | 2024-04-23 12:36PM EDT | 2024-05-17 | 0.76 | 0.69 | 0.77 | -0.85 | -52.80% | 44 | 547 | 36.84% |
| NFLX240524P00485000 | 2024-04-23 12:42PM EDT | 2024-05-24 | 1.06 | 0.22 | 1.21 | -0.93 | -46.73% | 43 | 21 | 35.56% |
| NFLX240531P00485000 | 2024-04-23 11:28AM EDT | 2024-05-31 | 1.57 | 0.70 | 1.65 | -0.79 | -33.47% | 14 | 12 | 34.42% |
| NFLX240621P00485000 | 2024-04-23 12:15PM EDT | 2024-06-21 | 2.72 | 2.52 | 2.63 | -1.85 | -40.48% | 9 | 369 | 30.99% |
| NFLX240719P00485000 | 2024-04-23 1:03PM EDT | 2024-07-19 | 7.15 | 6.65 | 6.90 | -3.25 | -31.25% | 4 | 72 | 33.89% |
| NFLX240920P00485000 | 2024-04-23 10:58AM EDT | 2024-09-20 | 13.62 | 12.05 | 12.35 | -5.51 | -28.80% | 3 | 78 | 32.06% |
