Deutsche Märkte schließen in 2 Stunden 49 Minuten
DAX
18.027,18 +166,38 (+0,93%) Euro Stoxx 50
4.976,57 +39,72 (+0,80%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.319,30 -27,10 (-1,16%) EUR/USD
1,0673 +0,0017 (+0,16%) Bitcoin EUR
61.884,56 +108,36 (+0,18%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:670.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00670000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 376 | 25.00% |
| NFLX240503C00670000 | 2024-04-22 9:33AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 174 | 25.00% |
| NFLX240510C00670000 | 2024-04-22 10:02AM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| NFLX240517C00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 46 | 709 | 12.50% |
| NFLX240524C00670000 | 2024-04-22 12:11PM EDT | 2024-05-24 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 12.50% |
| NFLX240531C00670000 | 2024-04-19 12:25PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 12.50% |
| NFLX240621C00670000 | 2024-04-22 2:15PM EDT | 2024-06-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 12 | 452 | 12.50% |
| NFLX240719C00670000 | 2024-04-22 10:07AM EDT | 2024-07-19 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| NFLX240920C00670000 | 2024-04-22 3:24PM EDT | 2024-09-20 | 14.52 | 0.00 | 0.00 | 0.00 | - | 23 | 449 | 6.25% |
| NFLX241220C00670000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 6.25% |
| NFLX250117C00670000 | 2024-04-19 2:37PM EDT | 2025-01-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 71 | 227 | 3.13% |
| NFLX250321C00670000 | 2024-04-22 1:58PM EDT | 2025-03-21 | 43.35 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 3.13% |
| NFLX251219C00670000 | 2024-04-08 12:37PM EDT | 2025-12-19 | 128.18 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| NFLX260116C00670000 | 2024-04-22 11:15AM EDT | 2026-01-16 | 81.43 | 0.00 | 0.00 | 0.00 | - | 14 | 89 | 3.13% |
| NFLX261218C00670000 | 2024-04-19 3:02PM EDT | 2026-12-18 | 117.37 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00670000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 117.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1 | 0.00% |
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 2024-05-03 | 127.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 113.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX240621P00670000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 100.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| NFLX240719P00670000 | 2024-04-22 11:35AM EDT | 2024-07-19 | 116.12 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| NFLX240920P00670000 | 2024-03-22 12:36PM EDT | 2024-09-20 | 81.50 | 119.35 | 121.35 | 0.00 | - | 74 | 63 | 25.26% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| NFLX250117P00670000 | 2024-04-15 11:27AM EDT | 2025-01-17 | 95.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 44.64% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
