Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.927,27 -1.085,43 (-1,81%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:705.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00705000 | 2024-04-22 10:02AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 55.47% |
| NFLX240517C00705000 | 2024-04-26 2:11PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 222 | 46.12% |
| NFLX240621C00705000 | 2024-04-25 3:27PM EDT | 2024-06-21 | 0.55 | 0.31 | 1.05 | -0.29 | -34.52% | 1 | 101 | 31.90% |
| NFLX240719C00705000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 3.85 | 3.75 | 4.10 | -0.35 | -8.33% | 20 | 88 | 34.72% |
| NFLX241220C00705000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 22.15 | 21.35 | 24.05 | 0.00 | - | 5 | 18 | 37.07% |
| NFLX250117C00705000 | 2024-04-24 12:50PM EDT | 2025-01-17 | 24.81 | 26.25 | 28.85 | 0.00 | - | 3 | 45 | 38.03% |
| NFLX251219C00705000 | 2024-04-19 12:08PM EDT | 2025-12-19 | 70.67 | 70.75 | 73.50 | 0.00 | - | 1 | 17 | 41.73% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00705000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 143.98 | 141.85 | 146.10 | -5.36 | -3.59% | 1 | 0 | 60.90% |
| NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 2024-06-21 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00705000 | 2024-04-18 10:37AM EDT | 2024-07-19 | 101.35 | 142.55 | 145.75 | 0.00 | - | - | 0 | 29.46% |
| NFLX250117P00705000 | 2024-02-05 12:48PM EDT | 2025-01-17 | 156.45 | 128.55 | 134.40 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 46.15% |
