Deutsche Märkte schließen in 8 Stunden 12 Minuten
DAX
17.828,69 +58,67 (+0,33%) Euro Stoxx 50
4.939,91 +25,78 (+0,52%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.393,00 +4,60 (+0,19%) EUR/USD
1,0684 +0,0009 (+0,09%) Bitcoin EUR
57.319,33 -2.159,14 (-3,63%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:605.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00605000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 31.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NFLX240426C00605000 | 2024-04-17 3:28PM EDT | 2024-04-26 | 33.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NFLX240503C00605000 | 2024-04-17 1:48PM EDT | 2024-05-03 | 35.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NFLX240510C00605000 | 2024-04-17 3:02PM EDT | 2024-05-10 | 37.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240517C00605000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 40.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NFLX240524C00605000 | 2024-04-17 9:33AM EDT | 2024-05-24 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00605000 | 2024-04-17 9:53AM EDT | 2024-05-31 | 43.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00605000 | 2024-04-17 2:45PM EDT | 2024-06-21 | 49.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240719C00605000 | 2024-04-17 1:54PM EDT | 2024-07-19 | 58.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00605000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 21.71 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| NFLX240426P00605000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 24.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| NFLX240503P00605000 | 2024-04-17 2:02PM EDT | 2024-05-03 | 26.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX240510P00605000 | 2024-04-17 3:48PM EDT | 2024-05-10 | 26.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NFLX240517P00605000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 28.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| NFLX240524P00605000 | 2024-04-16 10:47AM EDT | 2024-05-24 | 28.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX240621P00605000 | 2024-04-17 3:52PM EDT | 2024-06-21 | 34.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX240719P00605000 | 2024-04-17 12:13PM EDT | 2024-07-19 | 43.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
