Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.438,23 -65,46 (-0,17%) Bitcoin EUR
59.982,39 -2.363,67 (-3,79%) CMC Crypto 200
1.385,11 -38,99 (-2,74%) Nasdaq Compositive
15.696,42 -0,22 (-0,00%) S&P 500
5.067,33 -3,22 (-0,06%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:17PM EDT. Markt geöffnet.
Strike:625.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00625000 | 2024-04-24 2:40PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.04 | -0.07 | -70.00% | 202 | 1,545 | 49.81% |
| NFLX240503C00625000 | 2024-04-24 2:07PM EDT | 2024-05-03 | 0.19 | 0.13 | 0.25 | -0.60 | -75.95% | 56 | 267 | 34.52% |
| NFLX240510C00625000 | 2024-04-24 1:31PM EDT | 2024-05-10 | 0.60 | 0.43 | 0.64 | -1.35 | -69.23% | 27 | 328 | 31.03% |
| NFLX240517C00625000 | 2024-04-24 2:59PM EDT | 2024-05-17 | 1.26 | 1.21 | 1.31 | -2.49 | -66.40% | 47 | 731 | 30.25% |
| NFLX240524C00625000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 2.10 | 1.80 | 2.19 | -2.90 | -58.00% | 21 | 105 | 30.12% |
| NFLX240531C00625000 | 2024-04-24 12:45PM EDT | 2024-05-31 | 2.48 | 2.50 | 2.74 | -3.75 | -60.19% | 3 | 33 | 28.88% |
| NFLX240621C00625000 | 2024-04-24 2:41PM EDT | 2024-06-21 | 5.50 | 5.35 | 5.45 | -5.32 | -49.17% | 91 | 256 | 28.60% |
| NFLX240719C00625000 | 2024-04-24 1:31PM EDT | 2024-07-19 | 14.29 | 13.65 | 14.05 | -7.66 | -34.90% | 75 | 225 | 34.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00625000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 67.90 | 68.60 | 72.45 | 0.00 | - | 513 | 0 | 87.77% |
| NFLX240503P00625000 | 2024-04-23 11:00AM EDT | 2024-05-03 | 57.34 | 67.30 | 71.75 | 0.00 | - | 1 | 1 | 56.03% |
| NFLX240510P00625000 | 2024-04-24 2:38PM EDT | 2024-05-10 | 67.55 | 68.40 | 72.35 | +2.70 | +4.16% | 82 | 19 | 45.49% |
| NFLX240517P00625000 | 2024-04-24 12:43PM EDT | 2024-05-17 | 72.12 | 69.30 | 72.75 | +1.51 | +2.14% | 5 | 650 | 39.61% |
| NFLX240524P00625000 | 2024-04-22 9:39AM EDT | 2024-05-24 | 79.95 | 67.40 | 74.05 | 0.00 | - | 1 | 15 | 38.33% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 2024-05-31 | 71.35 | 69.35 | 72.90 | 0.00 | - | 1 | 2 | 31.87% |
| NFLX240621P00625000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 72.90 | 72.05 | 74.60 | 0.00 | - | 15 | 112 | 28.78% |
| NFLX240719P00625000 | 2024-04-19 9:53AM EDT | 2024-07-19 | 69.34 | 76.40 | 78.70 | 0.00 | - | 3 | 113 | 29.13% |
