Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.684,98 +2.108,35 (+3,66%) CMC Crypto 200
1.314,91 +429,37 (+48,51%) 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:620.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00620000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 22.00 | 21.80 | 22.50 | -1.96 | -8.18% | 2,648 | 2,139 | 146.50% |
| NFLX240426C00620000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 26.06 | 25.65 | 25.95 | -1.14 | -4.19% | 1,055 | 702 | 78.63% |
| NFLX240503C00620000 | 2024-04-18 3:52PM EDT | 2024-05-03 | 27.00 | 26.35 | 29.25 | -1.85 | -6.41% | 164 | 200 | 62.90% |
| NFLX240510C00620000 | 2024-04-18 3:52PM EDT | 2024-05-10 | 29.80 | 28.05 | 32.15 | -1.20 | -3.87% | 84 | 114 | 56.22% |
| NFLX240517C00620000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 32.31 | 31.70 | 32.70 | -0.59 | -1.79% | 426 | 910 | 52.24% |
| NFLX240524C00620000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 33.11 | 31.70 | 34.70 | -2.12 | -6.02% | 17 | 63 | 50.26% |
| NFLX240531C00620000 | 2024-04-18 3:17PM EDT | 2024-05-31 | 32.90 | 33.35 | 37.35 | -2.54 | -7.17% | 14 | 24 | 49.22% |
| NFLX240621C00620000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 39.50 | 39.20 | 40.35 | -0.75 | -1.86% | 108 | 799 | 43.41% |
| NFLX240719C00620000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 50.80 | 50.05 | 50.95 | -0.20 | -0.39% | 32 | 190 | 44.92% |
| NFLX240920C00620000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 63.00 | 60.50 | 65.10 | -0.87 | -1.36% | 608 | 749 | 43.59% |
| NFLX241220C00620000 | 2024-04-18 3:00PM EDT | 2024-12-20 | 79.24 | 79.85 | 83.05 | -3.76 | -4.53% | 5 | 149 | 43.65% |
| NFLX250117C00620000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 88.10 | 85.35 | 88.95 | -3.65 | -3.98% | 10 | 301 | 44.19% |
| NFLX250321C00620000 | 2024-04-16 10:52AM EDT | 2025-03-21 | 105.20 | 94.20 | 100.40 | 0.00 | - | 1 | 8 | 44.81% |
| NFLX250620C00620000 | 2024-04-18 2:26PM EDT | 2025-06-20 | 111.12 | 111.40 | 114.35 | +0.12 | +0.11% | 1 | 174 | 45.16% |
| NFLX251219C00620000 | 2024-04-12 1:17PM EDT | 2025-12-19 | 147.95 | 134.00 | 141.20 | 0.00 | - | 2 | 165 | 46.62% |
| NFLX260116C00620000 | 2024-04-18 12:34PM EDT | 2026-01-16 | 144.00 | 137.05 | 144.25 | -3.40 | -2.31% | 3 | 65 | 46.57% |
| NFLX261218C00620000 | 2024-04-17 10:01AM EDT | 2026-12-18 | 180.00 | 174.00 | 182.00 | 0.00 | - | 4 | 90 | 47.70% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00620000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 30.84 | 30.20 | 31.55 | +1.19 | +4.01% | 862 | 1,097 | 142.52% |
| NFLX240426P00620000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 34.37 | 34.05 | 34.75 | +2.03 | +6.28% | 183 | 158 | 76.43% |
| NFLX240503P00620000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 35.95 | 33.15 | 37.20 | +1.99 | +5.86% | 105 | 432 | 58.84% |
| NFLX240510P00620000 | 2024-04-18 2:38PM EDT | 2024-05-10 | 38.03 | 34.90 | 38.20 | +0.53 | +1.41% | 35 | 34 | 51.33% |
| NFLX240517P00620000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 38.75 | 38.55 | 39.30 | +2.25 | +6.16% | 128 | 608 | 48.89% |
| NFLX240524P00620000 | 2024-04-18 3:56PM EDT | 2024-05-24 | 40.10 | 37.45 | 41.05 | +2.54 | +6.76% | 9 | 11 | 46.28% |
| NFLX240531P00620000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 41.12 | 38.85 | 41.95 | +0.94 | +2.34% | 12 | 3 | 43.51% |
| NFLX240621P00620000 | 2024-04-18 1:32PM EDT | 2024-06-21 | 43.06 | 43.05 | 44.10 | +1.08 | +2.57% | 44 | 441 | 37.89% |
| NFLX240719P00620000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 52.63 | 51.15 | 51.90 | +2.78 | +5.58% | 16 | 636 | 38.02% |
| NFLX240920P00620000 | 2024-04-18 3:43PM EDT | 2024-09-20 | 58.30 | 57.70 | 59.60 | +1.13 | +1.98% | 697 | 107 | 34.20% |
| NFLX241220P00620000 | 2024-04-18 2:26PM EDT | 2024-12-20 | 70.95 | 68.60 | 70.95 | +2.50 | +3.65% | 74 | 87 | 32.86% |
| NFLX250117P00620000 | 2024-04-18 2:31PM EDT | 2025-01-17 | 74.00 | 71.65 | 74.30 | +3.72 | +5.29% | 21 | 598 | 32.73% |
| NFLX250321P00620000 | 2024-04-12 12:16PM EDT | 2025-03-21 | 75.15 | 76.35 | 79.90 | 0.00 | - | 5 | 5 | 31.93% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 83.70 | 91.00 | 0.00 | - | 11 | 98 | 32.58% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 96.00 | 104.45 | 0.00 | - | 20 | 475 | 31.62% |
| NFLX260116P00620000 | 2024-04-16 11:46AM EDT | 2026-01-16 | 101.30 | 97.00 | 104.55 | +4.22 | +4.35% | 1 | 55 | 30.95% |
| NFLX261218P00620000 | 2024-04-17 3:37PM EDT | 2026-12-18 | 117.91 | 115.00 | 123.95 | 0.00 | - | 2 | 16 | 30.03% |
