Deutsche Märkte schließen in 8 Stunden 12 Minuten
DAX
17.659,70 -177,70 (-1,00%) Euro Stoxx 50
4.894,18 -42,39 (-0,86%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.405,90 +7,90 (+0,33%) EUR/USD
1,0647 +0,0001 (+0,01%) Bitcoin EUR
60.496,08 +2.898,11 (+5,03%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:695.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00695000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,587 | 0 | 50.00% |
| NFLX240426C00695000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 5.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| NFLX240503C00695000 | 2024-04-18 3:52PM EDT | 2024-05-03 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX240510C00695000 | 2024-04-18 12:06PM EDT | 2024-05-10 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240517C00695000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| NFLX240524C00695000 | 2024-04-18 3:56PM EDT | 2024-05-24 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240621C00695000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 14.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240719C00695000 | 2024-04-18 3:07PM EDT | 2024-07-19 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250117C00695000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 55.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 23.36% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00695000 | 2024-04-17 10:47AM EDT | 2024-04-19 | 82.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00695000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 95.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 235.09% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117P00695000 | 2024-04-18 10:47AM EDT | 2025-01-17 | 112.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
