Deutsche Märkte öffnen in 4 Stunden 28 Minuten
Nikkei 225
38.288,15 +85,78 (+0,22%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.222,64 -983,50 (-1,69%) CMC Crypto 200
1.310,13 +15,46 (+1,19%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00070000 | 2022-08-31 12:20PM EDT | 2024-06-21 | 166.51 | 174.00 | 182.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX250117C00070000 | 2023-01-13 11:06AM EDT | 2025-01-17 | 274.12 | 281.00 | 290.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX251219C00070000 | 2023-06-14 3:15PM EDT | 2025-12-19 | 380.00 | 377.00 | 386.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX261218C00070000 | 2024-03-19 11:40AM EDT | 2026-12-18 | 553.25 | 546.00 | 555.00 | 0.00 | - | 1 | 1 | 99.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00070000 | 2024-03-18 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NFLX240920P00070000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.41 | 0.00 | - | 41 | 62 | 134.96% |
| NFLX250117P00070000 | 2024-04-26 12:11PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 395 | 78.13% |
| NFLX251219P00070000 | 2024-05-08 11:31AM EDT | 2025-12-19 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 1 | 46 | 62.50% |
| NFLX260116P00070000 | 2024-05-08 12:25PM EDT | 2026-01-16 | 0.21 | 0.15 | 0.30 | +0.02 | +10.53% | 10 | 33 | 63.67% |
