Deutsche Märkte schließen in 7 Stunden 19 Minuten
DAX
18.030,66 +113,38 (+0,63%) Euro Stoxx 50
4.970,91 +31,90 (+0,65%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,00 +16,50 (+0,70%) EUR/USD
1,0740 +0,0007 (+0,06%) Bitcoin EUR
59.988,27 +376,33 (+0,63%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:645.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00645000 | 2024-04-25 3:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NFLX240503C00645000 | 2024-04-25 11:04AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX240510C00645000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240517C00645000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240524C00645000 | 2024-04-25 11:52AM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240531C00645000 | 2024-04-25 3:00PM EDT | 2024-05-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240621C00645000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NFLX240719C00645000 | 2024-04-25 10:03AM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NFLX241220C00645000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00645000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 41.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00645000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 80.83 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| NFLX240503P00645000 | 2024-04-23 1:32PM EDT | 2024-05-03 | 68.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00645000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 81.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX240621P00645000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00645000 | 2024-04-25 3:21PM EDT | 2024-07-19 | 84.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241220P00645000 | 2024-04-18 11:32AM EDT | 2024-12-20 | 79.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00645000 | 2024-04-19 10:16AM EDT | 2025-01-17 | 100.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX251219P00645000 | 2024-04-02 10:53AM EDT | 2025-12-19 | 114.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
