Deutsche Märkte öffnen in 46 Minuten
Nikkei 225
37.638,94 -821,14 (-2,13%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.012,61 -2.192,17 (-3,52%) CMC Crypto 200
1.389,87 +7,30 (+0,53%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:635.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00635000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| NFLX240503C00635000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX240510C00635000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NFLX240517C00635000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| NFLX240524C00635000 | 2024-04-24 3:42PM EDT | 2024-05-24 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240531C00635000 | 2024-04-24 3:30PM EDT | 2024-05-31 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX240621C00635000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NFLX240719C00635000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX241220C00635000 | 2024-04-19 10:12AM EDT | 2024-12-20 | 48.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00635000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 61.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 82.95 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NFLX240510P00635000 | 2024-04-19 9:37AM EDT | 2024-05-10 | 77.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00635000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1,690 | 0 | 0.00% |
| NFLX240524P00635000 | 2024-04-22 10:42AM EDT | 2024-05-24 | 86.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 2024-05-31 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621P00635000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 87.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00635000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 59.25 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| NFLX241220P00635000 | 2024-04-23 12:09PM EDT | 2024-12-20 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
