Deutsche Märkte schließen in 2 Stunden 58 Minuten

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
609,43-4,10 (-0,67%)
Ab 09:32AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:680.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX240328C006800002024-03-27 3:45PM EDT2024-03-280.010.000.000.00-15087150.00%
NFLX240405C006800002024-03-27 3:55PM EDT2024-04-050.230.000.000.00-32230512.50%
NFLX240412C006800002024-03-27 3:51PM EDT2024-04-120.850.000.000.00-34988312.50%
NFLX240419C006800002024-03-27 3:59PM EDT2024-04-199.030.000.000.00-3271,0016.25%
NFLX240426C006800002024-03-27 12:10PM EDT2024-04-2612.070.000.000.00-31686.25%
NFLX240503C006800002024-03-26 12:21PM EDT2024-05-0318.000.000.000.00-1116.25%
NFLX240517C006800002024-03-27 3:38PM EDT2024-05-1715.320.000.000.00-111336.25%
NFLX240621C006800002024-03-27 11:25AM EDT2024-06-2123.350.000.000.00-131316.25%
NFLX240719C006800002024-03-20 9:31AM EDT2024-07-1937.000.000.000.00-1203.13%
NFLX240920C006800002024-03-26 11:26AM EDT2024-09-2049.400.000.000.00-1723.13%
NFLX241220C006800002024-03-20 11:16AM EDT2024-12-2065.910.000.000.00-11493.13%
NFLX250117C006800002024-03-27 2:00PM EDT2025-01-1764.800.000.000.00-13473.13%
NFLX250620C006800002024-03-18 1:09PM EDT2025-06-2095.980.000.000.00-1501.56%
NFLX251219C006800002024-02-27 12:35PM EDT2025-12-19105.050.000.000.00-9151.56%
NFLX260116C006800002024-03-26 2:21PM EDT2026-01-16128.700.000.000.00-4281.56%
NFLX261218C006800002024-03-26 3:58PM EDT2026-12-18166.170.000.000.00-3771.56%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NFLX240328P006800002024-03-22 3:45PM EDT2024-03-2852.630.000.000.00-200.00%
NFLX240405P006800002024-03-26 3:59PM EDT2024-04-0550.800.000.000.00-200.00%
NFLX240419P006800002024-03-27 3:48PM EDT2024-04-1973.520.000.000.00-10170.00%
NFLX240517P006800002024-03-11 3:17PM EDT2024-05-1788.750.000.000.00-260.00%
NFLX240621P006800002024-03-11 2:43PM EDT2024-06-2190.750.000.000.00-70390.00%
NFLX240920P006800002024-03-06 12:19PM EDT2024-09-20102.500.000.000.00-230.00%
NFLX241220P006800002024-03-18 12:09PM EDT2024-12-20101.690.000.000.00-230.00%
NFLX250117P006800002024-03-27 2:48PM EDT2025-01-17107.030.000.000.00-70730.00%
NFLX250620P006800002023-12-04 1:52PM EDT2025-06-20225.06206.25216.400.00-2062.14%
NFLX260116P006800002024-03-04 11:52AM EDT2026-01-16131.300.000.000.00-120.00%
NFLX261218P006800002024-03-27 1:03PM EDT2026-12-18152.000.000.000.00-4530.00%