Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.681,45 +2.456,04 (+4,29%) CMC Crypto 200
885,54 0,00 (0,00%) 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:595.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00595000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 34.99 | 33.65 | 36.30 | +0.68 | +1.98% | 41 | 509 | 148.79% |
| NFLX240426C00595000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 37.55 | 38.15 | 40.05 | -1.40 | -3.59% | 48 | 31 | 81.34% |
| NFLX240510C00595000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 41.90 | 40.40 | 44.60 | -1.13 | -2.63% | 1 | 10 | 56.63% |
| NFLX240517C00595000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 44.75 | 44.20 | 46.25 | -0.35 | -0.78% | 76 | 317 | 53.61% |
| NFLX240621C00595000 | 2024-04-18 12:01PM EDT | 2024-06-21 | 54.49 | 50.55 | 53.95 | -0.81 | -1.46% | 2 | 161 | 45.15% |
| NFLX240719C00595000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 62.00 | 61.35 | 64.65 | +0.20 | +0.32% | 3 | 59 | 46.67% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00595000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 18.28 | 17.60 | 19.25 | +0.78 | +4.46% | 1,066 | 1,210 | 143.05% |
| NFLX240426P00595000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 21.75 | 21.60 | 22.25 | +1.75 | +8.75% | 165 | 184 | 76.97% |
| NFLX240503P00595000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 23.15 | 21.05 | 24.95 | +1.15 | +5.23% | 32 | 57 | 59.91% |
| NFLX240510P00595000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 24.90 | 22.10 | 25.60 | +2.20 | +9.69% | 9 | 13 | 51.41% |
| NFLX240517P00595000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 26.19 | 26.10 | 26.90 | +1.43 | +5.78% | 90 | 475 | 49.53% |
| NFLX240524P00595000 | 2024-04-18 2:27PM EDT | 2024-05-24 | 28.10 | 25.20 | 28.55 | +5.14 | +22.39% | 1 | 11 | 46.80% |
| NFLX240531P00595000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 28.42 | 27.70 | 30.40 | -0.68 | -2.34% | 52 | 3 | 45.17% |
| NFLX240621P00595000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 31.30 | 30.80 | 31.80 | +0.60 | +1.95% | 21 | 150 | 38.57% |
| NFLX240719P00595000 | 2024-04-18 2:40PM EDT | 2024-07-19 | 38.84 | 38.70 | 39.60 | +2.89 | +8.04% | 6 | 89 | 38.77% |
