Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.024,17 -436,75 (-1,14%) Gold
2.341,50 +3,10 (+0,13%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.154,23 -228,08 (-0,38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:05PM EDT. Markt geöffnet.
Strike:700.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00700000 | 2024-04-25 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 2,155 | 87.50% |
| NFLX240503C00700000 | 2024-04-25 12:37PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 6 | 596 | 50.59% |
| NFLX240510C00700000 | 2024-04-25 12:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.18 | 0.00 | - | 23 | 186 | 43.85% |
| NFLX240517C00700000 | 2024-04-25 11:54AM EDT | 2024-05-17 | 0.08 | 0.05 | 0.11 | -0.04 | -33.33% | 56 | 1,065 | 34.47% |
| NFLX240524C00700000 | 2024-04-24 10:32AM EDT | 2024-05-24 | 0.47 | 0.03 | 0.90 | +0.22 | +88.00% | 1 | 33 | 40.58% |
| NFLX240531C00700000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 0.42 | 0.15 | 0.94 | 0.00 | - | 17 | 216 | 36.82% |
| NFLX240621C00700000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 0.93 | 0.85 | 0.97 | +0.14 | +17.72% | 90 | 2,077 | 29.57% |
| NFLX240719C00700000 | 2024-04-25 12:32PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.70 | +0.70 | +18.42% | 27 | 441 | 34.17% |
| NFLX240920C00700000 | 2024-04-25 9:57AM EDT | 2024-09-20 | 9.90 | 11.00 | 11.35 | +0.10 | +1.02% | 1 | 435 | 33.91% |
| NFLX241220C00700000 | 2024-04-25 12:24PM EDT | 2024-12-20 | 25.25 | 24.60 | 25.15 | +3.40 | +15.56% | 2 | 149 | 36.54% |
| NFLX250117C00700000 | 2024-04-25 12:00PM EDT | 2025-01-17 | 28.70 | 28.90 | 29.70 | +2.10 | +7.89% | 1 | 1,200 | 37.32% |
| NFLX250321C00700000 | 2024-04-23 3:31PM EDT | 2025-03-21 | 44.68 | 36.05 | 38.65 | 0.00 | - | 2 | 12 | 38.23% |
| NFLX250620C00700000 | 2024-04-25 10:15AM EDT | 2025-06-20 | 48.80 | 49.60 | 51.35 | +2.25 | +4.83% | 2 | 387 | 39.45% |
| NFLX251219C00700000 | 2024-04-23 1:21PM EDT | 2025-12-19 | 81.09 | 73.20 | 75.15 | 0.00 | - | 1 | 91 | 41.39% |
| NFLX260116C00700000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 73.73 | 76.65 | 78.80 | 0.00 | - | 1 | 80 | 41.71% |
| NFLX261218C00700000 | 2024-04-24 1:21PM EDT | 2026-12-18 | 107.15 | 108.80 | 113.25 | 0.00 | - | 20 | 68 | 43.12% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00700000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 142.85 | 132.70 | 140.80 | 0.00 | - | 171 | 0 | 149.80% |
| NFLX240503P00700000 | 2024-04-22 1:19PM EDT | 2024-05-03 | 149.14 | 133.35 | 138.85 | 0.00 | - | 1 | 0 | 92.76% |
| NFLX240517P00700000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 143.90 | 135.60 | 138.65 | 0.00 | - | 33 | 1 | 57.07% |
| NFLX240621P00700000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 145.12 | 135.75 | 138.40 | 0.00 | - | 10 | 0 | 35.15% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 146.18 | 135.50 | 138.55 | 0.00 | - | 1 | 0 | 29.28% |
| NFLX240920P00700000 | 2024-04-23 11:41AM EDT | 2024-09-20 | 132.94 | 137.55 | 139.65 | 0.00 | - | 1 | 10 | 24.25% |
| NFLX241220P00700000 | 2024-04-04 2:01PM EDT | 2024-12-20 | 105.50 | 143.75 | 145.35 | 0.00 | - | 1 | 3 | 25.01% |
| NFLX250117P00700000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 145.95 | 145.15 | 148.10 | 0.00 | - | 2 | 123 | 25.83% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 148.45 | 154.50 | 0.00 | - | 3 | 11 | 27.30% |
| NFLX250620P00700000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 128.44 | 153.45 | 160.85 | 0.00 | - | 4 | 14 | 27.41% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 164.80 | 170.30 | 0.00 | - | 1 | 12 | 26.66% |
| NFLX260116P00700000 | 2024-04-22 9:38AM EDT | 2026-01-16 | 179.05 | 166.15 | 170.30 | 0.00 | - | 1 | 81 | 26.07% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 176.75 | 183.85 | 0.00 | - | 3 | 5 | 25.07% |
