Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.664,67 -783,63 (-1,30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:550.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00550000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 11.30 | 8.70 | 13.75 | -3.97 | -26.00% | 509 | 882 | 57.64% |
| NFLX240503C00550000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 16.01 | 15.10 | 17.00 | -4.17 | -20.66% | 253 | 177 | 31.81% |
| NFLX240510C00550000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 19.00 | 17.20 | 19.80 | -3.50 | -15.56% | 63 | 81 | 29.93% |
| NFLX240517C00550000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 22.35 | 21.30 | 23.75 | -3.45 | -13.37% | 189 | 417 | 32.29% |
| NFLX240524C00550000 | 2024-04-26 3:06PM EDT | 2024-05-24 | 25.04 | 23.65 | 26.40 | +1.48 | +6.28% | 19 | 134 | 32.49% |
| NFLX240531C00550000 | 2024-04-26 1:42PM EDT | 2024-05-31 | 27.51 | 25.25 | 28.95 | +0.71 | +2.65% | 8 | 159 | 32.90% |
| NFLX240621C00550000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 32.01 | 31.80 | 34.20 | -3.89 | -10.84% | 76 | 1,324 | 32.25% |
| NFLX240719C00550000 | 2024-04-26 2:16PM EDT | 2024-07-19 | 45.55 | 41.80 | 45.85 | -2.95 | -6.08% | 25 | 142 | 37.43% |
| NFLX240920C00550000 | 2024-04-26 3:01PM EDT | 2024-09-20 | 58.34 | 57.25 | 59.95 | -1.56 | -2.60% | 13 | 697 | 38.45% |
| NFLX241220C00550000 | 2024-04-26 2:33PM EDT | 2024-12-20 | 77.60 | 76.20 | 78.60 | -2.11 | -2.65% | 14 | 204 | 40.79% |
| NFLX250117C00550000 | 2024-04-26 2:29PM EDT | 2025-01-17 | 83.00 | 81.35 | 84.45 | -2.50 | -2.92% | 8 | 1,598 | 41.73% |
| NFLX250321C00550000 | 2024-04-26 3:58PM EDT | 2025-03-21 | 93.86 | 91.30 | 95.10 | -10.14 | -9.75% | 4 | 14 | 42.69% |
| NFLX250620C00550000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 103.65 | 106.85 | 110.25 | -4.67 | -4.31% | 2 | 178 | 44.32% |
| NFLX251219C00550000 | 2024-04-24 2:24PM EDT | 2025-12-19 | 127.60 | 130.20 | 134.00 | 0.00 | - | 3 | 641 | 45.67% |
| NFLX260116C00550000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 131.30 | 130.00 | 137.55 | +2.30 | +1.78% | 10 | 84 | 45.92% |
| NFLX261218C00550000 | 2024-04-25 12:03PM EDT | 2026-12-18 | 169.00 | 164.85 | 172.20 | 0.00 | - | 1 | 62 | 47.28% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00550000 | 2024-04-26 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 7,228 | 2,044 | 15.63% |
| NFLX240503P00550000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.90 | 3.60 | 4.10 | +0.05 | +1.30% | 1,921 | 628 | 26.12% |
| NFLX240510P00550000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 6.90 | 5.80 | 8.40 | +0.90 | +15.00% | 57 | 530 | 29.53% |
| NFLX240517P00550000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 9.60 | 9.40 | 9.80 | +0.48 | +5.26% | 314 | 1,725 | 27.09% |
| NFLX240524P00550000 | 2024-04-26 3:36PM EDT | 2024-05-24 | 11.57 | 11.20 | 12.55 | +1.03 | +9.77% | 18 | 335 | 28.18% |
| NFLX240531P00550000 | 2024-04-26 3:05PM EDT | 2024-05-31 | 13.25 | 11.75 | 14.45 | +0.60 | +4.74% | 7 | 94 | 28.10% |
| NFLX240621P00550000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 17.38 | 16.55 | 18.55 | +0.93 | +5.65% | 194 | 1,220 | 27.12% |
| NFLX240719P00550000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 27.35 | 26.60 | 28.10 | +0.88 | +3.32% | 62 | 571 | 31.28% |
| NFLX240920P00550000 | 2024-04-26 1:43PM EDT | 2024-09-20 | 35.83 | 34.95 | 37.00 | +1.28 | +3.70% | 87 | 479 | 30.08% |
| NFLX241220P00550000 | 2024-04-26 12:04PM EDT | 2024-12-20 | 50.35 | 46.95 | 50.25 | +0.42 | +0.84% | 5 | 235 | 31.14% |
| NFLX250117P00550000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 51.90 | 51.80 | 53.40 | +2.04 | +4.09% | 47 | 1,024 | 31.14% |
| NFLX250321P00550000 | 2024-04-22 9:44AM EDT | 2025-03-21 | 64.00 | 55.05 | 60.10 | 0.00 | - | 3 | 18 | 31.24% |
| NFLX250620P00550000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 65.72 | 65.05 | 67.95 | 0.00 | - | 10 | 125 | 31.00% |
| NFLX251219P00550000 | 2024-04-23 1:08PM EDT | 2025-12-19 | 74.05 | 77.70 | 82.10 | 0.00 | - | 2 | 455 | 30.97% |
| NFLX260116P00550000 | 2024-04-22 10:50AM EDT | 2026-01-16 | 83.88 | 78.30 | 83.05 | 0.00 | - | 13 | 57 | 30.61% |
| NFLX261218P00550000 | 2024-04-26 3:19PM EDT | 2026-12-18 | 97.37 | 92.65 | 100.75 | +4.39 | +4.72% | 10 | 60 | 29.77% |
