Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
17.688,79 -148,61 (-0,83%) Euro Stoxx 50
4.898,68 -37,89 (-0,77%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.395,80 -2,20 (-0,09%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
60.422,16 +2.687,87 (+4,66%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:685.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00685000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,711 | 0 | 50.00% |
| NFLX240426C00685000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 6.70 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| NFLX240503C00685000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 9.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NFLX240510C00685000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 9.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240517C00685000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 11.39 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| NFLX240524C00685000 | 2024-04-17 1:32PM EDT | 2024-05-24 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240621C00685000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NFLX240719C00685000 | 2024-04-18 2:52PM EDT | 2024-07-19 | 24.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NFLX250117C00685000 | 2024-04-17 11:39AM EDT | 2025-01-17 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 37.09% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00685000 | 2024-04-16 1:31PM EDT | 2024-04-19 | 72.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00685000 | 2024-04-18 1:09PM EDT | 2024-05-17 | 79.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00685000 | 2024-04-18 3:45PM EDT | 2024-06-21 | 86.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 2024-07-19 | 112.37 | 80.05 | 83.55 | 0.00 | - | 1 | 3 | 26.41% |
| NFLX250117P00685000 | 2024-04-18 10:34AM EDT | 2025-01-17 | 106.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
