Deutsche Märkte geschlossen

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
607,33-6,20 (-1,01%)
Börsenschluss: 04:00PM EDT
607,09 -0,24 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:545.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX240405C005450002024-03-22 3:55PM EDT2024-04-0584.2560.8565.350.00-43161.61%
NFLX240412C005450002024-03-26 9:31AM EDT2024-04-1279.8261.6566.650.00-1150.24%
NFLX240419C005450002024-03-28 9:40AM EDT2024-04-1968.2769.8571.90-10.37-13.19%19853.14%
NFLX240426C005450002024-03-19 3:09PM EDT2024-04-2686.2470.8575.250.00-2150.89%
NFLX240517C005450002024-03-26 2:50PM EDT2024-05-17100.8675.9580.450.00-19549.66%
NFLX240621C005450002024-03-18 11:09AM EDT2024-06-21103.1484.0586.350.00-17044.30%
NFLX240719C005450002024-03-22 12:30PM EDT2024-07-19110.1391.1094.850.00-23745.88%
NFLX240920C005450002024-03-28 1:33PM EDT2024-09-20104.20103.15106.25-19.70-15.90%13444.54%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX240405P005450002024-03-28 3:58PM EDT2024-04-050.130.110.15-0.04-23.53%5118833.59%
NFLX240412P005450002024-03-28 3:00PM EDT2024-04-120.570.460.57+0.02+3.64%5115430.47%
NFLX240419P005450002024-03-28 3:10PM EDT2024-04-196.656.206.60+0.38+6.06%741,53948.08%
NFLX240426P005450002024-03-28 1:36PM EDT2024-04-268.637.908.80+2.98+52.74%178746.85%
NFLX240503P005450002024-03-28 1:53PM EDT2024-05-039.908.759.80+0.99+11.11%32443.96%
NFLX240517P005450002024-03-28 3:57PM EDT2024-05-1711.4311.1511.60+0.59+5.44%1442040.13%
NFLX240621P005450002024-03-28 12:50PM EDT2024-06-2116.1515.1515.85+1.35+9.12%111935.62%
NFLX240719P005450002024-03-28 10:21AM EDT2024-07-1922.8021.0022.05+3.50+18.13%1111536.66%
NFLX240920P005450002024-03-28 1:08PM EDT2024-09-2029.1027.7529.00+1.94+7.14%214534.33%