Deutsche Märkte schließen in 7 Minuten
DAX
18.069,72 -67,93 (-0,37%) Euro Stoxx 50
4.984,78 -23,39 (-0,47%) Dow Jones 30
38.348,03 -155,66 (-0,40%) Gold
2.346,10 +4,00 (+0,17%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
60.667,89 -1.678,16 (-2,69%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:23AM EDT. Markt geöffnet.
Strike:640.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00640000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 16 | 785 | 56.25% |
| NFLX240503C00640000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.29 | 0.03 | 0.17 | -0.01 | -3.33% | 1 | 106 | 38.38% |
| NFLX240510C00640000 | 2024-04-24 10:05AM EDT | 2024-05-10 | 0.43 | 0.29 | 0.65 | -0.52 | -54.74% | 7 | 236 | 36.26% |
| NFLX240517C00640000 | 2024-04-24 11:04AM EDT | 2024-05-17 | 0.76 | 0.70 | 0.78 | -1.17 | -60.62% | 63 | 1,165 | 31.54% |
| NFLX240524C00640000 | 2024-04-24 9:37AM EDT | 2024-05-24 | 1.75 | 1.02 | 1.52 | -1.57 | -47.29% | 1 | 35 | 31.80% |
| NFLX240531C00640000 | 2024-04-24 10:19AM EDT | 2024-05-31 | 2.05 | 1.50 | 2.00 | -2.00 | -49.38% | 2 | 30 | 30.59% |
| NFLX240621C00640000 | 2024-04-24 10:49AM EDT | 2024-06-21 | 4.32 | 3.75 | 3.95 | -3.50 | -44.76% | 28 | 806 | 29.36% |
| NFLX240719C00640000 | 2024-04-24 10:55AM EDT | 2024-07-19 | 11.43 | 11.05 | 11.40 | -4.72 | -29.23% | 22 | 226 | 34.73% |
| NFLX240920C00640000 | 2024-04-22 1:55PM EDT | 2024-09-20 | 21.52 | 20.85 | 21.35 | 0.00 | - | 10 | 203 | 34.97% |
| NFLX241220C00640000 | 2024-04-23 3:24PM EDT | 2024-12-20 | 47.35 | 37.50 | 38.05 | 0.00 | - | 7 | 281 | 37.67% |
| NFLX250117C00640000 | 2024-04-23 1:18PM EDT | 2025-01-17 | 48.12 | 42.45 | 43.40 | -3.78 | -7.28% | 1 | 663 | 38.58% |
| NFLX250321C00640000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 55.30 | 52.45 | 53.60 | 0.00 | - | 1 | 12 | 39.68% |
| NFLX250620C00640000 | 2024-04-22 1:23PM EDT | 2025-06-20 | 64.05 | 65.25 | 66.60 | 0.00 | - | 17 | 315 | 40.66% |
| NFLX251219C00640000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 94.80 | 88.50 | 91.00 | 0.00 | - | 1 | 199 | 42.56% |
| NFLX260116C00640000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 100.53 | 91.65 | 94.15 | 0.00 | - | 9 | 16 | 42.68% |
| NFLX261218C00640000 | 2024-04-22 3:12PM EDT | 2026-12-18 | 128.15 | 124.15 | 131.75 | 0.00 | - | 3 | 16 | 44.97% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00640000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 62.00 | 80.10 | 85.85 | 0.00 | - | 199 | 0 | 99.95% |
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 63.01 | 80.45 | 85.90 | 0.00 | - | 12 | 0 | 55.18% |
| NFLX240510P00640000 | 2024-04-19 9:34AM EDT | 2024-05-10 | 68.00 | 80.55 | 84.55 | 0.00 | - | 2 | 0 | 26.47% |
| NFLX240517P00640000 | 2024-04-23 10:44AM EDT | 2024-05-17 | 79.86 | 82.35 | 86.05 | +6.22 | +8.45% | 1 | 165 | 36.43% |
| NFLX240524P00640000 | 2024-04-23 9:32AM EDT | 2024-05-24 | 80.00 | 80.40 | 85.45 | 0.00 | - | 1 | 6 | 28.98% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 85.13 | 81.45 | 86.65 | 0.00 | - | 1 | 1 | 31.23% |
| NFLX240621P00640000 | 2024-04-19 9:44AM EDT | 2024-06-21 | 79.58 | 82.95 | 86.25 | 0.00 | - | 1 | 176 | 23.89% |
| NFLX240719P00640000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 74.00 | 87.80 | 89.30 | 0.00 | - | 7 | 75 | 25.68% |
| NFLX240920P00640000 | 2024-04-19 12:51PM EDT | 2024-09-20 | 94.57 | 93.15 | 94.40 | 0.00 | - | 24 | 99 | 25.06% |
| NFLX241220P00640000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 94.00 | 102.40 | 104.15 | 0.00 | - | 1 | 136 | 26.54% |
| NFLX250117P00640000 | 2024-04-19 10:12AM EDT | 2025-01-17 | 97.22 | 104.95 | 107.10 | 0.00 | - | 1 | 162 | 26.90% |
| NFLX250620P00640000 | 2024-04-01 3:21PM EDT | 2025-06-20 | 96.90 | 116.65 | 121.65 | 0.00 | - | 3 | 10 | 28.08% |
| NFLX251219P00640000 | 2024-04-05 2:45PM EDT | 2025-12-19 | 102.07 | 127.70 | 131.65 | 0.00 | - | 14 | 31 | 27.12% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 130.30 | 132.65 | 0.00 | - | 1 | 16 | 26.87% |
| NFLX261218P00640000 | 2024-04-18 10:35AM EDT | 2026-12-18 | 127.45 | 142.65 | 149.15 | 0.00 | - | 1 | 4 | 26.36% |
