Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.305,62 +219,82 (+0,58%) Gold
2.351,90 +9,40 (+0,40%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
59.802,66 -576,21 (-0,95%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EDT. Markt geöffnet.
Strike:505.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00505000 | 2024-04-22 11:29AM EDT | 2024-04-26 | 49.32 | 53.15 | 59.15 | 0.00 | - | 2 | 3 | 127.05% |
| NFLX240517C00505000 | 2024-04-26 11:02AM EDT | 2024-05-17 | 59.70 | 58.05 | 59.85 | -1.83 | -2.97% | 4 | 0 | 42.29% |
| NFLX240524C00505000 | 2024-04-25 1:10PM EDT | 2024-05-24 | 62.96 | 59.25 | 63.40 | 0.00 | - | 2 | 4 | 45.72% |
| NFLX240531C00505000 | 2024-04-26 12:50PM EDT | 2024-05-31 | 60.80 | 60.15 | 61.75 | -52.20 | -46.19% | 4 | 9 | 37.49% |
| NFLX240621C00505000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 61.70 | 64.75 | 66.15 | +0.91 | +1.50% | 1 | 143 | 36.98% |
| NFLX240719C00505000 | 2024-04-23 9:38AM EDT | 2024-07-19 | 76.00 | 74.50 | 75.25 | 0.00 | - | 3 | 9 | 41.02% |
| NFLX240920C00505000 | 2024-04-24 10:13AM EDT | 2024-09-20 | 86.47 | 86.00 | 87.90 | 0.00 | - | 2 | 18 | 41.53% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00505000 | 2024-04-26 2:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 49 | 590 | 68.75% |
| NFLX240503P00505000 | 2024-04-26 2:28PM EDT | 2024-05-03 | 0.22 | 0.16 | 0.27 | -0.06 | -21.43% | 81 | 459 | 35.86% |
| NFLX240510P00505000 | 2024-04-26 1:29PM EDT | 2024-05-10 | 0.79 | 0.73 | 0.83 | +0.12 | +17.91% | 19 | 113 | 32.25% |
| NFLX240517P00505000 | 2024-04-26 2:12PM EDT | 2024-05-17 | 1.52 | 1.54 | 1.59 | -0.03 | -1.94% | 58 | 464 | 30.93% |
| NFLX240524P00505000 | 2024-04-26 2:28PM EDT | 2024-05-24 | 2.15 | 2.34 | 2.43 | -0.24 | -10.04% | 14 | 109 | 30.18% |
| NFLX240531P00505000 | 2024-04-26 1:20PM EDT | 2024-05-31 | 3.10 | 2.86 | 3.15 | 0.00 | - | 8 | 56 | 29.24% |
| NFLX240621P00505000 | 2024-04-26 2:41PM EDT | 2024-06-21 | 5.65 | 5.50 | 5.65 | +0.50 | +9.71% | 27 | 350 | 28.28% |
| NFLX240719P00505000 | 2024-04-26 10:31AM EDT | 2024-07-19 | 13.75 | 12.55 | 12.90 | +1.55 | +12.70% | 24 | 221 | 32.77% |
| NFLX240920P00505000 | 2024-04-26 11:34AM EDT | 2024-09-20 | 21.00 | 19.75 | 20.05 | -0.55 | -2.55% | 3 | 460 | 31.14% |
