Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.007,64 -453,28 (-1,18%) Gold
2.341,30 +2,90 (+0,12%) EUR/USD
1,0738 +0,0037 (+0,34%) Bitcoin EUR
60.280,64 -83,29 (-0,14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:10PM EDT. Markt geöffnet.
Strike:710.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00710000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 377 | 93.75% |
| NFLX240503C00710000 | 2024-04-24 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 80 | 51.17% |
| NFLX240510C00710000 | 2024-04-23 10:04AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 71 | 44.34% |
| NFLX240517C00710000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.23 | 0.00 | - | 23 | 241 | 39.99% |
| NFLX240524C00710000 | 2024-04-19 11:25AM EDT | 2024-05-24 | 0.44 | 0.02 | 0.88 | 0.00 | - | 2 | 26 | 42.73% |
| NFLX240531C00710000 | 2024-04-24 10:35AM EDT | 2024-05-31 | 0.38 | 0.02 | 0.30 | 0.00 | - | 1 | 18 | 32.67% |
| NFLX240621C00710000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 0.61 | 0.64 | 0.76 | 0.00 | - | 15 | 184 | 29.98% |
| NFLX240719C00710000 | 2024-04-24 11:54AM EDT | 2024-07-19 | 3.25 | 3.80 | 3.95 | 0.00 | - | 4 | 52 | 34.31% |
| NFLX240920C00710000 | 2024-04-24 11:55AM EDT | 2024-09-20 | 8.55 | 9.70 | 9.85 | 0.00 | - | 1 | 122 | 33.76% |
| NFLX241220C00710000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 21.20 | 22.35 | 23.05 | -3.60 | -14.52% | 4 | 70 | 36.47% |
| NFLX250117C00710000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 24.79 | 26.85 | 27.30 | 0.00 | - | 1 | 342 | 37.15% |
| NFLX250321C00710000 | 2024-04-25 12:21PM EDT | 2025-03-21 | 36.75 | 34.70 | 37.30 | +1.40 | +3.96% | 1 | 67 | 38.73% |
| NFLX251219C00710000 | 2024-03-26 9:40AM EDT | 2025-12-19 | 107.25 | 66.45 | 68.65 | 0.00 | - | 5 | 24 | 40.06% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 74.00 | 76.35 | 0.00 | - | 1 | 3 | 41.80% |
| NFLX261218C00710000 | 2024-04-24 11:50AM EDT | 2026-12-18 | 102.20 | 105.60 | 109.90 | 0.00 | - | 9 | 44 | 42.97% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00710000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 162.82 | 142.70 | 150.90 | 0.00 | - | 2 | 0 | 130.27% |
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 97.75 | 143.35 | 148.80 | 0.00 | - | - | 0 | 92.48% |
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 140.36 | 144.00 | 149.75 | 0.00 | - | 1 | 0 | 75.18% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 145.05 | 148.05 | 0.00 | - | 1 | 0 | 53.16% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 144.30 | 148.25 | 0.00 | - | 51 | 0 | 34.36% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 145.65 | 148.90 | 0.00 | - | - | 0 | 30.25% |
| NFLX240920P00710000 | 2024-04-24 9:35AM EDT | 2024-09-20 | 139.05 | 146.95 | 150.05 | 0.00 | - | 2 | 14 | 25.21% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 151.45 | 153.55 | 0.00 | - | 1 | 3 | 23.91% |
| NFLX250117P00710000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 160.27 | 153.10 | 155.35 | 0.00 | - | 2 | 5 | 24.26% |
| NFLX250321P00710000 | 2024-04-19 9:57AM EDT | 2025-03-21 | 146.20 | 157.50 | 160.15 | 0.00 | - | 6 | 3 | 25.26% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 89.13% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 172.70 | 176.85 | 0.00 | - | 4 | 4 | 25.38% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 183.90 | 191.05 | 0.00 | - | 1 | 1 | 24.81% |
