Deutsche Märkte öffnen in 5 Stunden 59 Minuten
Nikkei 225
37.597,06 -31,42 (-0,08%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.962,54 -211,43 (-0,35%) CMC Crypto 200
1.385,54 +2,97 (+0,21%) 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:590.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00590000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.18 | -0.10 | -45.45% | 1,076 | 1,920 | 45.51% |
| NFLX240503C00590000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.25 | 2.15 | 2.25 | +1.02 | +82.93% | 915 | 731 | 30.20% |
| NFLX240510C00590000 | 2024-04-25 3:35PM EDT | 2024-05-10 | 4.45 | 4.30 | 4.60 | +1.24 | +38.63% | 74 | 1,750 | 29.25% |
| NFLX240517C00590000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 7.13 | 7.05 | 7.30 | +1.83 | +34.53% | 250 | 2,282 | 30.09% |
| NFLX240524C00590000 | 2024-04-25 1:22PM EDT | 2024-05-24 | 8.35 | 9.00 | 9.70 | +0.85 | +11.33% | 7 | 718 | 30.51% |
| NFLX240531C00590000 | 2024-04-25 12:05PM EDT | 2024-05-31 | 11.17 | 10.65 | 11.10 | +2.64 | +30.95% | 24 | 23 | 29.57% |
| NFLX240621C00590000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 16.05 | 16.15 | 16.50 | +2.47 | +18.19% | 54 | 698 | 29.97% |
| NFLX240719C00590000 | 2024-04-25 2:32PM EDT | 2024-07-19 | 27.75 | 28.25 | 28.60 | +3.40 | +13.96% | 21 | 146 | 35.98% |
| NFLX240920C00590000 | 2024-04-25 1:56PM EDT | 2024-09-20 | 40.80 | 41.20 | 41.60 | +3.58 | +9.62% | 37 | 304 | 36.39% |
| NFLX241220C00590000 | 2024-04-25 12:03PM EDT | 2024-12-20 | 59.39 | 60.20 | 61.30 | +4.54 | +8.28% | 10 | 69 | 39.44% |
| NFLX250117C00590000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 65.05 | 65.75 | 67.60 | +4.00 | +6.55% | 1 | 492 | 40.59% |
| NFLX250321C00590000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 77.29 | 74.15 | 78.25 | 0.00 | - | 2 | 6 | 41.49% |
| NFLX250620C00590000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 90.83 | 89.85 | 91.70 | +6.18 | +7.30% | 1 | 145 | 42.32% |
| NFLX251219C00590000 | 2024-04-19 11:44AM EDT | 2025-12-19 | 108.78 | 114.10 | 116.75 | -4.22 | -3.73% | 1 | 99 | 44.14% |
| NFLX260116C00590000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 114.55 | 117.90 | 122.20 | 0.00 | - | 2 | 21 | 45.03% |
| NFLX261218C00590000 | 2024-04-22 1:19PM EDT | 2026-12-18 | 145.00 | 150.05 | 156.90 | 0.00 | - | 45 | 61 | 46.19% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00590000 | 2024-04-25 3:36PM EDT | 2024-04-26 | 24.55 | 24.25 | 29.15 | -9.33 | -27.54% | 24 | 218 | 74.71% |
| NFLX240503P00590000 | 2024-04-25 12:55PM EDT | 2024-05-03 | 27.65 | 25.05 | 27.25 | -6.46 | -18.94% | 4 | 63 | 29.25% |
| NFLX240510P00590000 | 2024-04-25 2:58PM EDT | 2024-05-10 | 29.75 | 26.70 | 29.85 | +8.72 | +41.46% | 8 | 43 | 29.40% |
| NFLX240517P00590000 | 2024-04-25 12:50PM EDT | 2024-05-17 | 31.90 | 29.25 | 31.70 | -5.28 | -14.20% | 22 | 213 | 28.40% |
| NFLX240524P00590000 | 2024-04-24 12:19PM EDT | 2024-05-24 | 40.87 | 30.60 | 32.70 | 0.00 | - | 1 | 17 | 26.58% |
| NFLX240531P00590000 | 2024-04-23 10:50AM EDT | 2024-05-31 | 31.77 | 32.10 | 33.75 | 0.00 | - | 3 | 25 | 25.57% |
| NFLX240621P00590000 | 2024-04-25 1:24PM EDT | 2024-06-21 | 38.85 | 36.60 | 37.25 | -5.55 | -12.50% | 5 | 579 | 24.67% |
| NFLX240719P00590000 | 2024-04-25 12:37PM EDT | 2024-07-19 | 47.10 | 45.85 | 46.50 | -4.30 | -8.37% | 9 | 123 | 29.14% |
| NFLX240920P00590000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 55.15 | 54.30 | 54.95 | 0.00 | - | 2 | 219 | 28.09% |
| NFLX241220P00590000 | 2024-04-24 10:28AM EDT | 2024-12-20 | 69.45 | 66.15 | 67.50 | 0.00 | - | 2 | 122 | 29.04% |
| NFLX250117P00590000 | 2024-04-24 10:37AM EDT | 2025-01-17 | 73.30 | 69.15 | 70.70 | +0.80 | +1.10% | 1 | 768 | 29.14% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 2025-03-21 | 79.70 | 74.65 | 78.20 | 0.00 | - | 38 | 249 | 29.71% |
| NFLX250620P00590000 | 2024-04-25 11:54AM EDT | 2025-06-20 | 86.96 | 83.05 | 85.85 | +2.88 | +3.43% | 2 | 78 | 29.47% |
| NFLX251219P00590000 | 2024-04-05 12:21PM EDT | 2025-12-19 | 80.02 | 95.65 | 98.00 | 0.00 | - | 1 | 85 | 28.83% |
| NFLX260116P00590000 | 2024-03-04 12:51PM EDT | 2026-01-16 | 85.60 | 77.00 | 83.25 | 0.00 | - | 10 | 19 | 23.20% |
| NFLX261218P00590000 | 2024-04-22 10:26AM EDT | 2026-12-18 | 121.86 | 111.75 | 118.20 | 0.00 | - | 1 | 68 | 28.32% |
