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
59.718,77 -704,65 (-1,17%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:555.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00555000 | 2024-04-26 3:52PM EDT | 2024-04-26 | 6.50 | 5.30 | 7.90 | -4.19 | -39.20% | 2,691 | 1,026 | 34.71% |
| NFLX240503C00555000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 12.45 | 10.95 | 12.30 | -3.35 | -21.20% | 1,106 | 364 | 26.81% |
| NFLX240510C00555000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 15.60 | 14.15 | 17.25 | -3.50 | -18.32% | 65 | 68 | 30.83% |
| NFLX240517C00555000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 19.50 | 19.20 | 19.55 | -3.15 | -13.91% | 195 | 500 | 29.72% |
| NFLX240524C00555000 | 2024-04-26 1:52PM EDT | 2024-05-24 | 23.20 | 19.80 | 23.90 | -1.00 | -4.13% | 13 | 76 | 32.89% |
| NFLX240531C00555000 | 2024-04-26 3:24PM EDT | 2024-05-31 | 23.85 | 22.25 | 25.80 | -2.23 | -8.55% | 18 | 30 | 32.25% |
| NFLX240621C00555000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 29.94 | 29.25 | 30.55 | -3.01 | -9.14% | 127 | 162 | 31.07% |
| NFLX240719C00555000 | 2024-04-26 12:25PM EDT | 2024-07-19 | 40.58 | 42.00 | 43.35 | -4.92 | -10.81% | 240 | 260 | 37.42% |
| NFLX240920C00555000 | 2024-04-26 1:24PM EDT | 2024-09-20 | 55.15 | 54.50 | 57.20 | -1.81 | -3.18% | 13 | 37 | 38.19% |
| NFLX241220C00555000 | 2024-04-26 12:04PM EDT | 2024-12-20 | 71.68 | 73.45 | 75.95 | -0.67 | -0.93% | 6 | 11 | 40.58% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00555000 | 2024-04-26 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -1.05 | -99.06% | 6,594 | 1,654 | 9.38% |
| NFLX240503P00555000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 5.41 | 5.25 | 5.80 | +0.01 | +0.19% | 787 | 546 | 25.96% |
| NFLX240510P00555000 | 2024-04-26 3:11PM EDT | 2024-05-10 | 8.40 | 8.30 | 9.70 | +0.02 | +0.24% | 103 | 283 | 27.86% |
| NFLX240517P00555000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 11.40 | 11.35 | 11.75 | +0.52 | +4.78% | 546 | 1,055 | 26.82% |
| NFLX240524P00555000 | 2024-04-26 2:12PM EDT | 2024-05-24 | 13.50 | 13.10 | 15.10 | +0.50 | +3.85% | 101 | 136 | 28.76% |
| NFLX240531P00555000 | 2024-04-26 3:36PM EDT | 2024-05-31 | 15.00 | 14.70 | 15.30 | +1.25 | +9.09% | 18 | 52 | 26.11% |
| NFLX240621P00555000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 19.30 | 18.55 | 20.65 | +0.53 | +2.82% | 145 | 466 | 26.88% |
| NFLX240719P00555000 | 2024-04-26 12:05PM EDT | 2024-07-19 | 28.75 | 28.20 | 30.40 | -1.05 | -3.52% | 12 | 249 | 31.14% |
| NFLX240920P00555000 | 2024-04-26 2:17PM EDT | 2024-09-20 | 38.30 | 37.10 | 39.25 | +0.95 | +2.54% | 7 | 161 | 29.88% |
| NFLX241220P00555000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 51.45 | 49.20 | 52.65 | -3.05 | -5.60% | 1 | 2 | 31.01% |
