Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
38.009,78 +234,40 (+0,62%) Gold
2.409,40 +11,40 (+0,48%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.698,35 +1.727,57 (+2,93%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:00PM EDT. Markt geöffnet.
Strike:665.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00665000 | 2024-04-19 1:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -7.35 | -99.86% | 368 | 1,156 | 103.13% |
| NFLX240426C00665000 | 2024-04-19 12:49PM EDT | 2024-04-26 | 0.11 | 0.08 | 0.11 | -10.64 | -98.98% | 195 | 311 | 48.54% |
| NFLX240503C00665000 | 2024-04-19 1:27PM EDT | 2024-05-03 | 0.34 | 0.18 | 0.57 | -12.66 | -97.38% | 294 | 283 | 44.68% |
| NFLX240510C00665000 | 2024-04-19 9:36AM EDT | 2024-05-10 | 0.57 | 0.30 | 1.07 | -13.05 | -95.81% | 7 | 18 | 41.26% |
| NFLX240517C00665000 | 2024-04-19 1:03PM EDT | 2024-05-17 | 0.88 | 0.83 | 0.90 | -14.82 | -94.39% | 58 | 449 | 34.79% |
| NFLX240524C00665000 | 2024-04-19 11:31AM EDT | 2024-05-24 | 1.49 | 1.13 | 1.92 | -14.92 | -90.92% | 55 | 9 | 36.38% |
| NFLX240621C00665000 | 2024-04-19 12:26PM EDT | 2024-06-21 | 3.51 | 3.20 | 3.35 | -18.90 | -84.34% | 247 | 361 | 31.17% |
| NFLX240719C00665000 | 2024-04-19 1:11PM EDT | 2024-07-19 | 9.40 | 9.10 | 9.45 | -21.45 | -69.53% | 39 | 42 | 35.56% |
| NFLX250117C00665000 | 2024-04-19 10:33AM EDT | 2025-01-17 | 41.00 | 37.25 | 38.05 | -29.20 | -41.60% | 5 | 125 | 38.23% |
| NFLX251219C00665000 | 2024-03-27 10:04AM EDT | 2025-12-19 | 123.35 | 80.65 | 84.35 | 0.00 | - | 1 | 57 | 42.04% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00665000 | 2024-04-19 9:50AM EDT | 2024-04-19 | 91.71 | 105.35 | 109.45 | +30.62 | +50.12% | 5 | 47 | 190.14% |
| NFLX240517P00665000 | 2024-04-17 12:39PM EDT | 2024-05-17 | 68.15 | 105.75 | 109.40 | 0.00 | - | 2 | 20 | 44.96% |
| NFLX240621P00665000 | 2024-04-10 10:58AM EDT | 2024-06-21 | 69.29 | 107.30 | 110.50 | 0.00 | - | 4 | 6 | 32.87% |
| NFLX240719P00665000 | 2024-04-11 2:38PM EDT | 2024-07-19 | 110.00 | 109.70 | 112.50 | +44.10 | +66.92% | 1 | 8 | 30.77% |
| NFLX250117P00665000 | 2024-04-17 12:06PM EDT | 2025-01-17 | 99.00 | 122.45 | 125.25 | 0.00 | - | 1 | 14 | 27.06% |
| NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 43.75% |
