Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.355,79 -1.701,57 (-2,93%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:585.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00585000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 25.00 | 22.10 | 29.05 | -2.13 | -7.85% | 797 | 1,059 | 95.34% |
| NFLX240517C00585000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 27.68 | 27.65 | 29.75 | -2.56 | -8.47% | 3,173 | 1,653 | 36.51% |
| NFLX240524C00585000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 30.39 | 30.15 | 32.40 | -3.88 | -11.32% | 7 | 33 | 33.72% |
| NFLX240531C00585000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 33.27 | 32.70 | 34.15 | -2.30 | -6.47% | 3 | 65 | 31.42% |
| NFLX240607C00585000 | 2024-05-10 12:05PM EDT | 2024-06-07 | 32.66 | 34.30 | 36.50 | -1.67 | -4.86% | 3 | 35 | 31.37% |
| NFLX240614C00585000 | 2024-05-10 9:37AM EDT | 2024-06-14 | 46.74 | 36.35 | 39.75 | +5.80 | +14.17% | 1 | 15 | 32.97% |
| NFLX240621C00585000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 38.96 | 37.80 | 40.30 | -1.74 | -4.28% | 9 | 232 | 30.90% |
| NFLX240719C00585000 | 2024-05-10 2:41PM EDT | 2024-07-19 | 52.36 | 52.65 | 54.75 | -7.39 | -12.37% | 12 | 192 | 38.55% |
| NFLX241220C00585000 | 2024-05-03 12:53PM EDT | 2024-12-20 | 69.04 | 87.80 | 89.30 | 0.00 | - | 15 | 28 | 40.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00585000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 193 | 1,004 | 30.47% |
| NFLX240517P00585000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.44 | 2.36 | 2.62 | -0.24 | -8.96% | 655 | 686 | 31.33% |
| NFLX240524P00585000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 4.33 | 3.40 | 4.60 | +0.28 | +6.91% | 77 | 244 | 28.68% |
| NFLX240531P00585000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 6.20 | 5.05 | 5.90 | +0.85 | +15.89% | 9 | 54 | 26.52% |
| NFLX240607P00585000 | 2024-05-10 12:39PM EDT | 2024-06-07 | 8.05 | 6.80 | 7.60 | +0.55 | +7.33% | 21 | 21 | 26.18% |
| NFLX240614P00585000 | 2024-05-10 3:42PM EDT | 2024-06-14 | 9.45 | 8.75 | 9.35 | +0.31 | +3.39% | 5 | 41 | 26.22% |
| NFLX240621P00585000 | 2024-05-10 2:57PM EDT | 2024-06-21 | 10.80 | 10.15 | 10.50 | +0.83 | +8.32% | 20 | 270 | 25.59% |
| NFLX240719P00585000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 21.78 | 21.25 | 21.90 | +0.36 | +1.68% | 3 | 173 | 31.64% |
| NFLX241220P00585000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 62.50 | 43.65 | 44.75 | 0.00 | - | 16 | 16 | 30.39% |
