Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.480,49 +92,73 (+0,24%) Gold
2.370,90 +30,60 (+1,31%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.470,85 -1.561,70 (-2,69%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:31PM EDT. Markt geöffnet.
Strike:540.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00540000 | 2024-05-09 10:54AM EDT | 2024-05-10 | 69.40 | 63.40 | 69.65 | 0.00 | - | 2 | 78 | 135.94% |
| NFLX240517C00540000 | 2024-05-08 9:39AM EDT | 2024-05-17 | 71.00 | 65.85 | 69.90 | +2.35 | +3.42% | 4 | 160 | 50.88% |
| NFLX240524C00540000 | 2024-05-07 2:29PM EDT | 2024-05-24 | 65.53 | 67.50 | 70.30 | 0.00 | - | 1 | 6 | 39.97% |
| NFLX240531C00540000 | 2024-05-08 2:58PM EDT | 2024-05-31 | 73.29 | 68.50 | 71.10 | 0.00 | - | 6 | 7 | 36.80% |
| NFLX240607C00540000 | 2024-05-06 11:16AM EDT | 2024-06-07 | 56.39 | 69.80 | 72.30 | 0.00 | - | 1 | 3 | 36.13% |
| NFLX240621C00540000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 78.81 | 72.10 | 74.60 | 0.00 | - | 1 | 1,229 | 34.95% |
| NFLX240719C00540000 | 2024-05-09 2:01PM EDT | 2024-07-19 | 88.15 | 80.65 | 83.25 | 0.00 | - | 2 | 39 | 39.32% |
| NFLX240920C00540000 | 2024-05-01 10:13AM EDT | 2024-09-20 | 55.01 | 93.15 | 95.00 | 0.00 | - | 1 | 669 | 38.78% |
| NFLX241018C00540000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 101.60 | 101.50 | 102.65 | 0.00 | - | 1 | 14 | 40.93% |
| NFLX241220C00540000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 118.85 | 112.80 | 114.15 | +0.78 | +0.66% | 1 | 235 | 41.75% |
| NFLX250117C00540000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 99.32 | 117.75 | 120.35 | 0.00 | - | 1 | 302 | 42.88% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 98.47 | 127.65 | 129.75 | 0.00 | - | 1 | 2 | 43.10% |
| NFLX250620C00540000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 149.00 | 138.80 | 145.90 | 0.00 | - | 1 | 156 | 45.08% |
| NFLX251219C00540000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 132.38 | 166.45 | 169.25 | 0.00 | - | 2 | 469 | 46.02% |
| NFLX260116C00540000 | 2024-05-03 9:57AM EDT | 2026-01-16 | 148.19 | 168.00 | 172.60 | 0.00 | - | 16 | 210 | 46.16% |
| NFLX261218C00540000 | 2024-04-29 11:28AM EDT | 2026-12-18 | 170.13 | 201.50 | 209.40 | 0.00 | - | 1 | 12 | 47.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00540000 | 2024-05-10 11:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 972 | 71.88% |
| NFLX240517P00540000 | 2024-05-10 12:08PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.33 | +0.08 | +34.78% | 86 | 1,170 | 41.36% |
| NFLX240524P00540000 | 2024-05-10 11:12AM EDT | 2024-05-24 | 0.67 | 0.52 | 0.87 | +0.13 | +24.07% | 16 | 373 | 35.97% |
| NFLX240531P00540000 | 2024-05-10 11:19AM EDT | 2024-05-31 | 1.02 | 1.05 | 1.15 | +0.03 | +3.03% | 8 | 191 | 31.49% |
| NFLX240607P00540000 | 2024-05-10 10:18AM EDT | 2024-06-07 | 1.72 | 1.57 | 1.74 | +0.42 | +32.31% | 18 | 50 | 30.16% |
| NFLX240614P00540000 | 2024-05-10 10:58AM EDT | 2024-06-14 | 2.14 | 2.28 | 2.55 | -0.07 | -3.17% | 5 | 38 | 29.86% |
| NFLX240621P00540000 | 2024-05-10 11:32AM EDT | 2024-06-21 | 2.98 | 2.92 | 3.05 | +0.37 | +14.18% | 42 | 1,544 | 28.71% |
| NFLX240628P00540000 | 2024-05-09 10:58AM EDT | 2024-06-28 | 3.40 | 3.40 | 3.95 | 0.00 | - | 3 | 3 | 28.74% |
| NFLX240719P00540000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 9.07 | 10.05 | 10.35 | -0.45 | -4.73% | 6 | 258 | 34.06% |
| NFLX240920P00540000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 16.05 | 17.05 | 17.65 | 0.00 | - | 137 | 624 | 31.58% |
| NFLX241018P00540000 | 2024-05-10 11:34AM EDT | 2024-10-18 | 21.78 | 21.95 | 22.65 | +0.53 | +2.49% | 3 | 114 | 32.65% |
| NFLX241220P00540000 | 2024-05-10 11:32AM EDT | 2024-12-20 | 28.40 | 28.95 | 29.50 | +0.08 | +0.28% | 14 | 303 | 32.09% |
| NFLX250117P00540000 | 2024-05-10 10:25AM EDT | 2025-01-17 | 30.65 | 32.10 | 32.90 | -0.90 | -2.85% | 3 | 710 | 32.26% |
| NFLX250321P00540000 | 2024-05-09 10:14AM EDT | 2025-03-21 | 38.00 | 36.30 | 39.10 | 0.00 | - | 3 | 380 | 32.09% |
| NFLX250620P00540000 | 2024-05-10 9:37AM EDT | 2025-06-20 | 44.14 | 46.10 | 48.90 | -2.01 | -4.36% | 2 | 180 | 32.68% |
| NFLX251219P00540000 | 2024-05-01 2:04PM EDT | 2025-12-19 | 77.00 | 60.25 | 62.40 | 0.00 | - | 1 | 516 | 32.15% |
| NFLX260116P00540000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 65.70 | 62.30 | 64.35 | 0.00 | - | 1 | 26 | 32.11% |
| NFLX261218P00540000 | 2024-04-30 10:44AM EDT | 2026-12-18 | 94.55 | 77.65 | 82.20 | 0.00 | - | 4 | 37 | 30.98% |
