Deutsche Märkte öffnen in 1 Stunde
Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.965,52 -2.365,88 (-3,80%) CMC Crypto 200
1.389,79 -34,31 (-2,41%) 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:515.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00515000 | 2024-04-24 1:22PM EDT | 2024-04-26 | 39.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240517C00515000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 46.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240531C00515000 | 2024-04-18 1:51PM EDT | 2024-05-31 | 104.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00515000 | 2024-04-23 3:18PM EDT | 2024-06-21 | 72.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240719C00515000 | 2024-04-24 12:46PM EDT | 2024-07-19 | 61.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920C00515000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 76.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00515000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| NFLX240503P00515000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.92 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| NFLX240510P00515000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 2.08 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| NFLX240517P00515000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 3.63 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| NFLX240524P00515000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 4.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NFLX240531P00515000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 5.73 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NFLX240621P00515000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 8.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NFLX240719P00515000 | 2024-04-24 2:35PM EDT | 2024-07-19 | 17.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NFLX240920P00515000 | 2024-04-24 11:27AM EDT | 2024-09-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
