Deutsche Märkte öffnen in 7 Stunden 33 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.983,96 -688,07 (-1,10%) CMC Crypto 200
1.426,42 +11,66 (+0,82%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:650.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00650000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 708 | 1,367 | 41.80% |
| NFLX240503C00650000 | 2024-04-23 3:02PM EDT | 2024-05-03 | 0.18 | 0.08 | 0.30 | +0.05 | +38.46% | 19 | 222 | 33.84% |
| NFLX240510C00650000 | 2024-04-23 2:31PM EDT | 2024-05-10 | 0.45 | 0.26 | 0.89 | +0.04 | +9.76% | 12 | 164 | 32.07% |
| NFLX240517C00650000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 1.35 | 1.26 | 1.37 | +0.60 | +80.00% | 1,061 | 3,749 | 29.82% |
| NFLX240524C00650000 | 2024-04-23 12:06PM EDT | 2024-05-24 | 1.88 | 1.82 | 2.45 | +0.68 | +56.67% | 5 | 62 | 30.36% |
| NFLX240531C00650000 | 2024-04-23 3:43PM EDT | 2024-05-31 | 2.72 | 2.42 | 2.98 | +1.07 | +64.85% | 18 | 41 | 29.00% |
| NFLX240621C00650000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 5.61 | 5.65 | 6.10 | +2.23 | +65.98% | 163 | 634 | 29.21% |
| NFLX240719C00650000 | 2024-04-23 3:42PM EDT | 2024-07-19 | 14.70 | 14.25 | 14.70 | +4.15 | +39.34% | 31 | 812 | 34.27% |
| NFLX240920C00650000 | 2024-04-23 3:39PM EDT | 2024-09-20 | 25.97 | 25.10 | 25.65 | +7.52 | +40.76% | 1,018 | 325 | 34.58% |
| NFLX241220C00650000 | 2024-04-23 3:21PM EDT | 2024-12-20 | 43.55 | 42.95 | 44.10 | +9.15 | +26.60% | 9 | 716 | 37.66% |
| NFLX250117C00650000 | 2024-04-23 12:16PM EDT | 2025-01-17 | 47.30 | 48.35 | 49.55 | +9.20 | +24.15% | 4 | 698 | 38.46% |
| NFLX250321C00650000 | 2024-04-22 1:53PM EDT | 2025-03-21 | 51.95 | 57.00 | 61.85 | +2.50 | +5.06% | 1 | 32 | 40.29% |
| NFLX250620C00650000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 57.09 | 72.25 | 76.05 | 0.00 | - | 3 | 486 | 41.43% |
| NFLX251219C00650000 | 2024-04-23 1:55PM EDT | 2025-12-19 | 97.48 | 96.30 | 99.70 | +12.48 | +14.68% | 2 | 36 | 42.62% |
| NFLX260116C00650000 | 2024-04-22 9:38AM EDT | 2026-01-16 | 85.52 | 100.40 | 103.90 | 0.00 | - | 1 | 37 | 43.06% |
| NFLX261218C00650000 | 2024-04-23 10:32AM EDT | 2026-12-18 | 129.41 | 133.70 | 137.50 | +11.16 | +9.44% | 3 | 113 | 43.83% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00650000 | 2024-04-23 2:52PM EDT | 2024-04-26 | 74.50 | 69.50 | 75.55 | -22.40 | -23.12% | 250 | 0 | 55.37% |
| NFLX240503P00650000 | 2024-04-22 9:33AM EDT | 2024-05-03 | 98.15 | 69.45 | 75.55 | 0.00 | - | 5 | 1 | 56.21% |
| NFLX240510P00650000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 100.75 | 69.65 | 75.55 | 0.00 | - | 3 | 6 | 43.95% |
| NFLX240517P00650000 | 2024-04-22 11:34AM EDT | 2024-05-17 | 94.00 | 71.45 | 74.70 | 0.00 | - | 2 | 3 | 34.36% |
| NFLX240524P00650000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 60.40 | 69.85 | 76.40 | 0.00 | - | 3 | 2 | 35.29% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 95.18 | 71.05 | 75.15 | 0.00 | - | 1 | 9 | 28.80% |
| NFLX240621P00650000 | 2024-04-23 1:27PM EDT | 2024-06-21 | 76.02 | 73.35 | 75.95 | -7.83 | -9.34% | 9 | 54 | 24.90% |
| NFLX240719P00650000 | 2024-04-23 12:20PM EDT | 2024-07-19 | 82.12 | 78.35 | 80.90 | -16.19 | -16.47% | 8 | 123 | 27.43% |
| NFLX240920P00650000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 87.90 | 85.10 | 87.25 | -12.90 | -12.80% | 2 | 80 | 26.42% |
| NFLX241220P00650000 | 2024-04-23 12:30PM EDT | 2024-12-20 | 98.00 | 95.70 | 97.25 | -7.10 | -6.76% | 7 | 389 | 26.96% |
| NFLX250117P00650000 | 2024-04-23 12:37PM EDT | 2025-01-17 | 100.83 | 97.65 | 100.50 | -11.57 | -10.29% | 70 | 142 | 27.30% |
| NFLX250321P00650000 | 2024-04-18 10:34AM EDT | 2025-03-21 | 91.93 | 103.15 | 107.60 | 0.00 | - | 2 | 6 | 28.01% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 131.06 | 110.45 | 115.85 | 0.00 | - | 2 | 111 | 28.27% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 122.55 | 128.10 | 0.00 | - | 9 | 16 | 27.86% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 133.16 | 123.90 | 128.90 | -10.84 | -7.53% | 1 | 33 | 27.50% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 138.00 | 145.50 | 0.00 | - | 1 | 1 | 26.69% |
