Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.285,62 +199,82 (+0,52%) Gold
2.350,30 +7,80 (+0,33%) EUR/USD
1,0707 -0,0026 (-0,25%) Bitcoin EUR
59.753,18 -615,93 (-1,02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:16PM EDT. Markt geöffnet.
Strike:525.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00525000 | 2024-04-26 12:50PM EDT | 2024-04-26 | 35.20 | 33.60 | 38.60 | +3.75 | +11.92% | 2 | 25 | 84.81% |
| NFLX240517C00525000 | 2024-04-26 11:14AM EDT | 2024-05-17 | 36.72 | 40.30 | 42.50 | -4.49 | -10.90% | 4 | 208 | 37.79% |
| NFLX240524C00525000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 39.04 | 40.85 | 43.20 | 0.00 | - | 12 | 13 | 34.36% |
| NFLX240531C00525000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 41.65 | 43.65 | 45.20 | 0.00 | - | 30 | 31 | 34.45% |
| NFLX240621C00525000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 52.31 | 48.60 | 50.50 | 0.00 | - | 14 | 346 | 34.54% |
| NFLX240719C00525000 | 2024-04-25 12:10PM EDT | 2024-07-19 | 62.50 | 59.25 | 60.80 | 0.00 | - | 1 | 13 | 39.03% |
| NFLX240920C00525000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 73.19 | 72.60 | 73.45 | -1.01 | -1.36% | 1 | 20 | 39.24% |
| NFLX241220C00525000 | 2024-04-22 10:07AM EDT | 2024-12-20 | 81.40 | 90.45 | 92.75 | 0.00 | - | 10 | 6 | 42.30% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00525000 | 2024-04-26 2:57PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 310 | 1,776 | 50.00% |
| NFLX240503P00525000 | 2024-04-26 2:57PM EDT | 2024-05-03 | 0.73 | 0.63 | 0.75 | -0.08 | -9.88% | 354 | 488 | 29.91% |
| NFLX240510P00525000 | 2024-04-26 2:48PM EDT | 2024-05-10 | 1.98 | 1.79 | 1.95 | +0.29 | +17.16% | 29 | 134 | 28.13% |
| NFLX240517P00525000 | 2024-04-26 2:57PM EDT | 2024-05-17 | 3.60 | 3.55 | 3.75 | -0.01 | -0.28% | 72 | 1,149 | 28.94% |
| NFLX240524P00525000 | 2024-04-26 12:48PM EDT | 2024-05-24 | 5.10 | 4.20 | 5.30 | +0.15 | +3.03% | 58 | 89 | 28.88% |
| NFLX240531P00525000 | 2024-04-26 2:34PM EDT | 2024-05-31 | 6.00 | 5.50 | 6.15 | +0.34 | +6.01% | 18 | 263 | 27.61% |
| NFLX240621P00525000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 9.80 | 9.40 | 9.70 | +0.53 | +5.72% | 34 | 790 | 27.16% |
| NFLX240719P00525000 | 2024-04-26 1:54PM EDT | 2024-07-19 | 17.85 | 18.10 | 18.45 | -0.10 | -0.56% | 28 | 111 | 31.79% |
| NFLX240920P00525000 | 2024-04-24 11:03AM EDT | 2024-09-20 | 26.80 | 26.05 | 26.60 | -1.14 | -4.08% | 6 | 153 | 30.47% |
| NFLX241220P00525000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 38.22 | 37.85 | 38.30 | 0.00 | - | 6 | 45 | 31.01% |
