Deutsche Märkte öffnen in 3 Stunden 31 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.005,69 +51,46 (+0,09%) CMC Crypto 200
1.390,73 +8,16 (+0,59%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:575.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00575000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.07 | 0.69 | 1.15 | +0.22 | +25.88% | 3,295 | 2,336 | 38.14% |
| NFLX240503C00575000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 5.75 | 5.55 | 5.95 | +2.05 | +55.41% | 785 | 440 | 30.46% |
| NFLX240510C00575000 | 2024-04-25 3:29PM EDT | 2024-05-10 | 9.47 | 8.80 | 9.80 | +2.97 | +45.69% | 51 | 95 | 31.09% |
| NFLX240517C00575000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 12.25 | 12.20 | 12.45 | +2.98 | +32.15% | 395 | 622 | 30.58% |
| NFLX240524C00575000 | 2024-04-25 2:09PM EDT | 2024-05-24 | 13.73 | 14.40 | 15.55 | +2.63 | +23.69% | 29 | 49 | 31.60% |
| NFLX240531C00575000 | 2024-04-25 1:07PM EDT | 2024-05-31 | 15.85 | 16.20 | 17.80 | +3.65 | +29.92% | 10 | 40 | 31.57% |
| NFLX240621C00575000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 23.05 | 22.25 | 22.60 | +4.05 | +21.32% | 63 | 397 | 30.51% |
| NFLX240719C00575000 | 2024-04-25 2:28PM EDT | 2024-07-19 | 35.00 | 34.75 | 35.15 | +3.99 | +12.87% | 42 | 207 | 36.54% |
| NFLX240920C00575000 | 2024-04-25 1:51PM EDT | 2024-09-20 | 48.00 | 48.00 | 48.50 | +5.06 | +11.78% | 15 | 102 | 37.00% |
| NFLX241220C00575000 | 2024-04-25 3:16PM EDT | 2024-12-20 | 68.00 | 66.95 | 68.80 | +6.70 | +10.93% | 2 | 11 | 40.28% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00575000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 11.00 | 10.65 | 11.30 | -9.00 | -45.00% | 35 | 638 | 37.50% |
| NFLX240503P00575000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 16.25 | 14.85 | 15.90 | -5.92 | -26.70% | 53 | 416 | 29.66% |
| NFLX240510P00575000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 18.00 | 17.40 | 19.00 | -7.00 | -28.00% | 49 | 224 | 28.82% |
| NFLX240517P00575000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 20.52 | 20.35 | 20.70 | -6.83 | -24.97% | 129 | 737 | 26.98% |
| NFLX240524P00575000 | 2024-04-25 2:36PM EDT | 2024-05-24 | 24.20 | 20.75 | 22.90 | -5.22 | -17.74% | 7 | 210 | 27.05% |
| NFLX240531P00575000 | 2024-04-24 1:10PM EDT | 2024-05-31 | 31.53 | 22.25 | 24.25 | 0.00 | - | 4 | 23 | 26.22% |
| NFLX240621P00575000 | 2024-04-25 12:06PM EDT | 2024-06-21 | 29.55 | 27.65 | 28.15 | -3.55 | -10.73% | 3 | 304 | 25.27% |
| NFLX240719P00575000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 38.35 | 37.50 | 38.05 | -5.90 | -13.33% | 12 | 122 | 29.83% |
| NFLX240920P00575000 | 2024-04-25 12:13PM EDT | 2024-09-20 | 47.95 | 46.15 | 46.75 | +1.00 | +2.13% | 3 | 141 | 28.68% |
| NFLX241220P00575000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 53.63 | 58.35 | 60.65 | 0.00 | - | 1 | 65 | 30.20% |
