Deutsche Märkte öffnen in 4 Stunden 4 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.062,48 -974,83 (-1,68%) CMC Crypto 200
1.243,07 +357,53 (+37,48%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:530.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00530000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 83.75 | 81.80 | 86.80 | -6.82 | -7.53% | 13 | 156 | 224.95% |
| NFLX240426C00530000 | 2024-04-18 12:57PM EDT | 2024-04-26 | 88.36 | 84.05 | 87.55 | +1.39 | +1.60% | 7 | 3 | 88.11% |
| NFLX240503C00530000 | 2024-03-27 3:12PM EDT | 2024-05-03 | 91.49 | 85.85 | 89.80 | 0.00 | - | 1 | 1 | 71.81% |
| NFLX240517C00530000 | 2024-04-17 1:50PM EDT | 2024-05-17 | 89.67 | 88.45 | 92.75 | -3.28 | -3.53% | 2 | 217 | 58.25% |
| NFLX240621C00530000 | 2024-04-16 11:28AM EDT | 2024-06-21 | 105.81 | 95.20 | 99.25 | 0.00 | - | 7 | 662 | 51.34% |
| NFLX240719C00530000 | 2024-04-17 9:44AM EDT | 2024-07-19 | 107.20 | 103.25 | 107.25 | 0.00 | - | 1 | 8 | 51.29% |
| NFLX240920C00530000 | 2024-04-16 9:43AM EDT | 2024-09-20 | 121.05 | 114.30 | 118.25 | 0.00 | - | 1 | 369 | 48.02% |
| NFLX241220C00530000 | 2024-04-10 9:57AM EDT | 2024-12-20 | 137.40 | 130.85 | 135.30 | 0.00 | - | 4 | 15 | 48.19% |
| NFLX250117C00530000 | 2024-04-18 2:09PM EDT | 2025-01-17 | 134.37 | 135.35 | 139.55 | -2.93 | -2.13% | 6 | 263 | 48.01% |
| NFLX250620C00530000 | 2024-04-17 10:37AM EDT | 2025-06-20 | 167.50 | 157.50 | 163.25 | 0.00 | - | 1 | 91 | 48.79% |
| NFLX251219C00530000 | 2024-04-04 11:12AM EDT | 2025-12-19 | 200.20 | 180.00 | 186.75 | 0.00 | - | 1 | 81 | 49.47% |
| NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 181.98 | 183.00 | 190.35 | 0.00 | - | 1 | 11 | 49.67% |
| NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 225.05 | 234.00 | 0.00 | - | 1 | 7 | 51.75% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00530000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 3.30 | 2.90 | 3.30 | +1.20 | +57.14% | 2,942 | 2,736 | 213.40% |
| NFLX240426P00530000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 4.40 | 4.30 | 4.50 | +0.97 | +28.28% | 443 | 317 | 83.45% |
| NFLX240503P00530000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 5.32 | 4.90 | 5.85 | +0.62 | +13.19% | 46 | 87 | 64.87% |
| NFLX240510P00530000 | 2024-04-18 3:48PM EDT | 2024-05-10 | 6.00 | 4.40 | 7.05 | +0.60 | +11.11% | 26 | 34 | 54.68% |
| NFLX240517P00530000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 7.10 | 6.80 | 7.65 | +0.61 | +9.40% | 321 | 353 | 51.55% |
| NFLX240621P00530000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 10.30 | 10.35 | 11.30 | -0.09 | -0.87% | 34 | 251 | 41.12% |
| NFLX240719P00530000 | 2024-04-18 3:37PM EDT | 2024-07-19 | 16.22 | 16.05 | 17.15 | +0.92 | +6.01% | 11 | 111 | 41.13% |
| NFLX240920P00530000 | 2024-04-18 3:32PM EDT | 2024-09-20 | 22.82 | 21.95 | 23.30 | +0.72 | +3.26% | 24 | 168 | 36.81% |
| NFLX241220P00530000 | 2024-04-18 3:02PM EDT | 2024-12-20 | 32.95 | 31.40 | 35.05 | +1.43 | +4.54% | 89 | 225 | 36.54% |
| NFLX250117P00530000 | 2024-04-18 3:17PM EDT | 2025-01-17 | 36.00 | 33.95 | 35.95 | +1.55 | +4.50% | 68 | 760 | 35.14% |
| NFLX250321P00530000 | 2024-04-17 12:29PM EDT | 2025-03-21 | 41.20 | 36.05 | 45.15 | 0.00 | - | 2 | 209 | 36.38% |
| NFLX250620P00530000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 48.50 | 44.80 | 50.50 | 0.00 | - | 1 | 202 | 34.68% |
| NFLX251219P00530000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 61.67 | 56.00 | 64.75 | 0.00 | - | 1 | 248 | 34.32% |
| NFLX260116P00530000 | 2024-04-18 12:48PM EDT | 2026-01-16 | 60.50 | 58.00 | 65.95 | +2.39 | +4.11% | 1 | 52 | 33.99% |
| NFLX261218P00530000 | 2024-04-18 3:42PM EDT | 2026-12-18 | 78.99 | 74.20 | 83.90 | +1.29 | +1.66% | 4 | 47 | 32.72% |
