Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.917,78 +142,40 (+0,38%) Gold
2.412,40 +14,40 (+0,60%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.254,02 +812,95 (+1,37%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM EDT. Markt geöffnet.
Strike:570.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00570000 | 2024-04-19 2:48PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.05 | -50.87 | -99.92% | 12,994 | 653 | 26.86% |
| NFLX240426C00570000 | 2024-04-19 2:49PM EDT | 2024-04-26 | 5.10 | 5.20 | 5.45 | -46.25 | -90.07% | 3,353 | 27 | 36.12% |
| NFLX240503C00570000 | 2024-04-19 2:40PM EDT | 2024-05-03 | 8.00 | 8.15 | 8.80 | -47.40 | -85.56% | 255 | 20 | 34.67% |
| NFLX240510C00570000 | 2024-04-19 2:41PM EDT | 2024-05-10 | 10.90 | 10.80 | 11.60 | -47.20 | -81.24% | 97 | 21 | 34.11% |
| NFLX240517C00570000 | 2024-04-19 2:49PM EDT | 2024-05-17 | 14.10 | 14.10 | 14.25 | -46.30 | -76.66% | 1,040 | 441 | 34.15% |
| NFLX240524C00570000 | 2024-04-19 2:45PM EDT | 2024-05-24 | 16.00 | 15.15 | 16.50 | -65.69 | -80.41% | 111 | 1 | 33.99% |
| NFLX240621C00570000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 25.00 | 23.70 | 24.00 | -41.50 | -62.41% | 5,722 | 5,740 | 33.74% |
| NFLX240719C00570000 | 2024-04-19 2:47PM EDT | 2024-07-19 | 35.14 | 34.90 | 35.40 | -39.61 | -52.99% | 98 | 87 | 38.47% |
| NFLX240920C00570000 | 2024-04-19 2:45PM EDT | 2024-09-20 | 47.56 | 47.70 | 48.15 | -39.49 | -45.36% | 73 | 322 | 38.50% |
| NFLX241220C00570000 | 2024-04-19 2:37PM EDT | 2024-12-20 | 66.19 | 65.85 | 67.05 | -39.68 | -37.48% | 10 | 59 | 41.00% |
| NFLX250117C00570000 | 2024-04-19 1:36PM EDT | 2025-01-17 | 73.15 | 69.60 | 72.10 | -43.60 | -37.34% | 30 | 675 | 41.50% |
| NFLX250620C00570000 | 2024-04-19 12:14PM EDT | 2025-06-20 | 94.18 | 93.00 | 97.15 | -48.47 | -33.98% | 26 | 503 | 43.78% |
| NFLX251219C00570000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 130.10 | 117.55 | 120.10 | -39.66 | -23.36% | 1 | 50 | 44.89% |
| NFLX260116C00570000 | 2024-04-19 10:09AM EDT | 2026-01-16 | 124.13 | 121.00 | 125.55 | -49.04 | -28.32% | 7 | 27 | 45.82% |
| NFLX261218C00570000 | 2024-04-19 10:46AM EDT | 2026-12-18 | 158.10 | 152.30 | 159.70 | -44.90 | -22.12% | 4 | 27 | 46.99% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00570000 | 2024-04-19 2:43PM EDT | 2024-04-19 | 16.02 | 14.50 | 16.25 | +6.07 | +61.01% | 7,664 | 2,491 | 0.00% |
| NFLX240426P00570000 | 2024-04-19 2:50PM EDT | 2024-04-26 | 19.40 | 18.75 | 20.25 | +7.00 | +53.03% | 2,141 | 848 | 29.38% |
| NFLX240503P00570000 | 2024-04-19 2:24PM EDT | 2024-05-03 | 19.35 | 22.00 | 22.80 | +5.28 | +37.53% | 167 | 220 | 28.16% |
| NFLX240510P00570000 | 2024-04-19 2:27PM EDT | 2024-05-10 | 22.51 | 23.85 | 25.85 | +7.21 | +47.12% | 69 | 65 | 29.43% |
| NFLX240517P00570000 | 2024-04-19 2:25PM EDT | 2024-05-17 | 23.95 | 26.60 | 27.45 | +7.19 | +42.90% | 576 | 656 | 28.37% |
| NFLX240524P00570000 | 2024-04-19 12:26PM EDT | 2024-05-24 | 26.50 | 27.25 | 29.10 | +8.55 | +47.63% | 37 | 222 | 27.96% |
| NFLX240621P00570000 | 2024-04-19 2:05PM EDT | 2024-06-21 | 33.58 | 33.55 | 33.90 | +12.28 | +57.65% | 457 | 1,049 | 26.33% |
| NFLX240719P00570000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 42.80 | 42.25 | 42.75 | +13.85 | +47.84% | 50 | 70 | 30.06% |
| NFLX240920P00570000 | 2024-04-19 2:17PM EDT | 2024-09-20 | 48.70 | 50.30 | 50.95 | +13.17 | +37.07% | 30 | 569 | 28.89% |
| NFLX241220P00570000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 60.00 | 62.05 | 62.85 | +13.76 | +29.76% | 29 | 119 | 29.51% |
| NFLX250117P00570000 | 2024-04-19 10:51AM EDT | 2025-01-17 | 59.20 | 65.20 | 65.95 | +8.40 | +16.54% | 46 | 299 | 29.58% |
| NFLX250321P00570000 | 2024-04-19 12:11PM EDT | 2025-03-21 | 70.12 | 71.00 | 73.60 | +13.97 | +24.88% | 4 | 36 | 30.28% |
| NFLX250620P00570000 | 2024-04-19 12:12PM EDT | 2025-06-20 | 78.43 | 77.80 | 82.60 | +16.12 | +25.87% | 2 | 50 | 30.65% |
| NFLX251219P00570000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 76.07 | 89.20 | 93.10 | 0.00 | - | 1 | 140 | 29.37% |
| NFLX260116P00570000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 75.55 | 91.70 | 94.75 | -2.57 | -3.29% | 1 | 20 | 29.29% |
| NFLX261218P00570000 | 2024-04-19 11:46AM EDT | 2026-12-18 | 108.08 | 105.45 | 113.65 | +11.86 | +12.33% | 3 | 65 | 29.01% |
