Deutsche Märkte schließen in 4 Stunden 52 Minuten
DAX
17.970,22 -118,48 (-0,65%) Euro Stoxx 50
4.957,91 -31,97 (-0,64%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,30 -0,10 (-0,00%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.218,93 -2.691,60 (-4,35%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:630.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00630000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| NFLX240503C00630000 | 2024-04-24 3:48PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NFLX240510C00630000 | 2024-04-24 2:37PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NFLX240517C00630000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NFLX240524C00630000 | 2024-04-24 1:47PM EDT | 2024-05-24 | 1.64 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NFLX240531C00630000 | 2024-04-24 3:24PM EDT | 2024-05-31 | 2.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NFLX240621C00630000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.82 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| NFLX240719C00630000 | 2024-04-24 3:14PM EDT | 2024-07-19 | 13.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NFLX240920C00630000 | 2024-04-24 1:03PM EDT | 2024-09-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NFLX241220C00630000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 51.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX250117C00630000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX250321C00630000 | 2024-04-23 3:02PM EDT | 2025-03-21 | 66.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NFLX250620C00630000 | 2024-04-18 1:18PM EDT | 2025-06-20 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00630000 | 2024-04-24 12:10PM EDT | 2025-12-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00630000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 97.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 130.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00630000 | 2024-04-24 2:56PM EDT | 2024-04-26 | 77.95 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| NFLX240503P00630000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 74.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510P00630000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 77.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NFLX240517P00630000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 74.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240524P00630000 | 2024-04-17 3:43PM EDT | 2024-05-24 | 43.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 43.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00630000 | 2024-04-23 12:16PM EDT | 2024-06-21 | 60.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00630000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 80.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00630000 | 2024-04-23 12:01PM EDT | 2024-09-20 | 75.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220P00630000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 93.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX250117P00630000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 94.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 92.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00630000 | 2024-03-28 10:32AM EDT | 2025-12-19 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00630000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 114.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX261218P00630000 | 2024-04-05 11:27AM EDT | 2026-12-18 | 119.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
