Deutsche Märkte schließen in 1 Stunde 40 Minute
DAX
18.091,09 +173,81 (+0,97%) Euro Stoxx 50
4.988,98 +49,97 (+1,01%) Dow Jones 30
38.192,47 +106,67 (+0,28%) Gold
2.354,40 +11,90 (+0,51%) EUR/USD
1,0715 -0,0018 (-0,17%) Bitcoin EUR
60.103,85 +948,63 (+1,60%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:49AM EDT. Markt geöffnet.
Strike:615.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00615000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.04 | 0.00 | - | 193 | 1,996 | 72.66% |
| NFLX240503C00615000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 0.35 | 0.09 | 0.37 | 0.00 | - | 28 | 184 | 36.55% |
| NFLX240510C00615000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.15 | 0.38 | 1.36 | 0.00 | - | 47 | 146 | 34.67% |
| NFLX240517C00615000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 2.62 | 1.75 | 1.95 | 0.00 | - | 40 | 1,049 | 31.31% |
| NFLX240524C00615000 | 2024-04-25 3:51PM EDT | 2024-05-24 | 3.35 | 2.14 | 3.85 | 0.00 | - | 9 | 68 | 33.18% |
| NFLX240531C00615000 | 2024-04-25 3:45PM EDT | 2024-05-31 | 4.60 | 3.25 | 4.65 | 0.00 | - | 6 | 111 | 31.68% |
| NFLX240621C00615000 | 2024-04-26 9:32AM EDT | 2024-06-21 | 7.30 | 7.25 | 7.80 | -2.02 | -21.67% | 2 | 565 | 30.44% |
| NFLX240719C00615000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 18.70 | 16.90 | 17.65 | 0.00 | - | 3 | 250 | 36.14% |
| NFLX241220C00615000 | 2024-04-25 10:37AM EDT | 2024-12-20 | 45.50 | 46.35 | 47.85 | 0.00 | - | 1 | 12 | 39.24% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00615000 | 2024-04-25 2:48PM EDT | 2024-04-26 | 49.50 | 52.50 | 58.75 | 0.00 | - | 5 | 1 | 0.00% |
| NFLX240503P00615000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 62.80 | 53.10 | 59.80 | 0.00 | - | 187 | 1 | 36.67% |
| NFLX240510P00615000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 58.47 | 53.00 | 59.70 | 0.00 | - | 41 | 26 | 25.44% |
| NFLX240517P00615000 | 2024-04-25 2:01PM EDT | 2024-05-17 | 53.62 | 53.80 | 59.30 | 0.00 | - | 11 | 539 | 0.00% |
| NFLX240524P00615000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 48.36 | 55.75 | 60.15 | 0.00 | - | 2 | 23 | 21.77% |
| NFLX240531P00615000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 44.36 | 53.40 | 58.45 | 0.00 | - | 1 | 43 | 0.00% |
| NFLX240621P00615000 | 2024-04-25 11:08AM EDT | 2024-06-21 | 61.72 | 56.55 | 63.75 | 0.00 | - | 5 | 422 | 24.59% |
| NFLX240719P00615000 | 2024-04-24 3:35PM EDT | 2024-07-19 | 69.20 | 64.30 | 69.20 | 0.00 | - | 1 | 163 | 27.38% |
| NFLX241220P00615000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 91.85 | 81.60 | 86.55 | 0.00 | - | 2 | 2 | 27.34% |
