Deutsche Märkte öffnen in 8 Stunden 59 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.005,18 -164,37 (-0,26%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:560.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00560000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 19.35 | 18.80 | 20.00 | +13.25 | +217.21% | 1,625 | 1,316 | 34.79% |
| NFLX240503C00560000 | 2024-04-23 3:32PM EDT | 2024-05-03 | 22.00 | 22.20 | 23.75 | +12.00 | +120.00% | 269 | 423 | 32.98% |
| NFLX240510C00560000 | 2024-04-23 2:37PM EDT | 2024-05-10 | 25.00 | 24.05 | 26.60 | +12.00 | +92.31% | 78 | 133 | 32.15% |
| NFLX240517C00560000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 28.65 | 28.35 | 29.30 | +12.69 | +79.51% | 238 | 714 | 32.22% |
| NFLX240524C00560000 | 2024-04-23 12:24PM EDT | 2024-05-24 | 29.10 | 29.40 | 32.65 | +10.50 | +56.45% | 10 | 33 | 33.76% |
| NFLX240531C00560000 | 2024-04-23 3:39PM EDT | 2024-05-31 | 34.80 | 32.00 | 34.55 | +14.96 | +75.40% | 15 | 55 | 33.26% |
| NFLX240621C00560000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 38.50 | 38.65 | 39.20 | +12.70 | +49.22% | 78 | 520 | 32.06% |
| NFLX240719C00560000 | 2024-04-23 3:12PM EDT | 2024-07-19 | 49.75 | 50.10 | 51.45 | +12.35 | +33.02% | 29 | 354 | 37.72% |
| NFLX240920C00560000 | 2024-04-23 3:04PM EDT | 2024-09-20 | 63.50 | 63.05 | 65.35 | +11.90 | +23.06% | 15 | 166 | 38.48% |
| NFLX241220C00560000 | 2024-04-23 9:40AM EDT | 2024-12-20 | 83.04 | 82.40 | 84.00 | +20.29 | +32.33% | 2 | 75 | 40.65% |
| NFLX250117C00560000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 90.10 | 87.95 | 90.10 | +16.90 | +23.09% | 13 | 900 | 41.67% |
| NFLX250321C00560000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 97.09 | 97.50 | 102.10 | +12.09 | +14.22% | 40 | 41 | 43.18% |
| NFLX250620C00560000 | 2024-04-23 1:13PM EDT | 2025-06-20 | 112.40 | 111.40 | 116.45 | +15.95 | +16.54% | 11 | 49 | 44.29% |
| NFLX251219C00560000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 122.00 | 135.60 | 140.75 | 0.00 | - | 1 | 87 | 45.67% |
| NFLX260116C00560000 | 2024-04-19 2:09PM EDT | 2026-01-16 | 132.62 | 138.60 | 143.60 | +3.72 | +2.89% | 1 | 63 | 45.65% |
| NFLX261218C00560000 | 2024-04-23 1:34PM EDT | 2026-12-18 | 172.00 | 171.05 | 178.70 | +11.99 | +7.49% | 2 | 44 | 46.97% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00560000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.57 | 1.43 | 1.60 | -9.73 | -86.11% | 4,230 | 1,588 | 30.64% |
| NFLX240503P00560000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 4.65 | 4.35 | 4.60 | -9.90 | -68.04% | 816 | 377 | 28.77% |
| NFLX240510P00560000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 7.00 | 6.55 | 6.95 | -9.15 | -56.66% | 160 | 251 | 27.95% |
| NFLX240517P00560000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 9.31 | 9.05 | 9.35 | -10.77 | -53.64% | 267 | 1,125 | 28.21% |
| NFLX240524P00560000 | 2024-04-23 3:55PM EDT | 2024-05-24 | 11.12 | 10.70 | 12.10 | -8.54 | -43.44% | 33 | 61 | 29.36% |
| NFLX240531P00560000 | 2024-04-23 1:15PM EDT | 2024-05-31 | 13.08 | 11.15 | 12.85 | -11.57 | -46.94% | 6 | 90 | 27.67% |
| NFLX240621P00560000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 15.95 | 16.20 | 16.60 | -10.95 | -40.71% | 114 | 807 | 26.60% |
| NFLX240719P00560000 | 2024-04-23 1:45PM EDT | 2024-07-19 | 25.80 | 25.50 | 26.00 | -10.20 | -28.33% | 28 | 368 | 30.68% |
| NFLX240920P00560000 | 2024-04-23 12:47PM EDT | 2024-09-20 | 35.00 | 34.05 | 34.80 | -13.85 | -28.35% | 3 | 127 | 29.58% |
| NFLX241220P00560000 | 2024-04-19 2:28PM EDT | 2024-12-20 | 56.00 | 45.90 | 47.25 | 0.00 | - | 75 | 187 | 30.22% |
| NFLX250117P00560000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 53.96 | 49.50 | 50.75 | -6.64 | -10.96% | 12 | 489 | 30.43% |
| NFLX250321P00560000 | 2024-04-22 1:58PM EDT | 2025-03-21 | 64.55 | 54.15 | 57.90 | 0.00 | - | 26 | 44 | 30.75% |
| NFLX250620P00560000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 76.28 | 64.00 | 67.15 | 0.00 | - | 1 | 209 | 31.11% |
| NFLX251219P00560000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 86.78 | 76.35 | 80.45 | 0.00 | - | 6 | 43 | 30.67% |
| NFLX260116P00560000 | 2024-04-23 9:43AM EDT | 2026-01-16 | 84.12 | 78.30 | 82.15 | -2.08 | -2.41% | 1 | 102 | 30.57% |
| NFLX261218P00560000 | 2024-04-22 3:12PM EDT | 2026-12-18 | 102.89 | 91.50 | 99.70 | 0.00 | - | 32 | 76 | 29.59% |
