Deutsche Märkte öffnen in 5 Stunden 10 Minuten
Nikkei 225
36.972,33 -1.107,37 (-2,91%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.367,73 -587,26 (-1,01%) CMC Crypto 200
1.279,47 +393,94 (+42,94%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:565.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00565000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 54.50 | 52.65 | 56.50 | -1.91 | -3.39% | 45 | 459 | 208.79% |
| NFLX240426C00565000 | 2024-04-18 2:58PM EDT | 2024-04-26 | 53.66 | 56.10 | 59.50 | -10.69 | -16.61% | 5 | 3 | 85.39% |
| NFLX240510C00565000 | 2024-04-05 11:16AM EDT | 2024-05-10 | 79.40 | 59.60 | 63.40 | 0.00 | - | 6 | 7 | 59.08% |
| NFLX240517C00565000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 60.00 | 61.75 | 66.10 | -11.45 | -16.03% | 4 | 328 | 55.66% |
| NFLX240621C00565000 | 2024-04-17 12:08PM EDT | 2024-06-21 | 69.60 | 69.10 | 72.75 | 0.00 | - | 1 | 148 | 47.41% |
| NFLX240719C00565000 | 2024-04-09 2:32PM EDT | 2024-07-19 | 85.81 | 78.95 | 83.25 | 0.00 | - | 1 | 47 | 49.09% |
| NFLX240920C00565000 | 2024-04-17 12:41PM EDT | 2024-09-20 | 91.90 | 90.95 | 94.55 | 0.00 | - | 2 | 439 | 45.60% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00565000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 8.44 | 7.85 | 8.90 | +1.07 | +14.52% | 1,102 | 992 | 202.00% |
| NFLX240426P00565000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 11.14 | 10.50 | 11.85 | +1.24 | +12.53% | 397 | 537 | 81.65% |
| NFLX240503P00565000 | 2024-04-18 3:52PM EDT | 2024-05-03 | 12.73 | 10.15 | 13.45 | +1.28 | +11.18% | 25 | 143 | 61.24% |
| NFLX240510P00565000 | 2024-04-18 2:26PM EDT | 2024-05-10 | 13.76 | 11.95 | 15.90 | +1.21 | +9.64% | 5 | 40 | 55.00% |
| NFLX240517P00565000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 14.98 | 14.70 | 15.50 | +0.98 | +7.00% | 96 | 636 | 50.70% |
| NFLX240524P00565000 | 2024-04-18 3:52PM EDT | 2024-05-24 | 16.03 | 13.85 | 17.15 | +2.18 | +15.74% | 3 | 6 | 48.09% |
| NFLX240621P00565000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 19.70 | 19.30 | 20.25 | +0.77 | +4.07% | 26 | 173 | 39.64% |
| NFLX240719P00565000 | 2024-04-18 2:21PM EDT | 2024-07-19 | 27.62 | 26.30 | 27.70 | +3.06 | +12.46% | 7 | 275 | 40.02% |
| NFLX240920P00565000 | 2024-04-18 3:11PM EDT | 2024-09-20 | 34.15 | 33.20 | 34.70 | +2.65 | +8.41% | 9 | 256 | 35.76% |
