Deutsche Märkte schließen in 7 Stunden 17 Minuten
DAX
18.007,81 -80,89 (-0,45%) Euro Stoxx 50
4.970,91 -18,97 (-0,38%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,90 +0,50 (+0,02%) EUR/USD
1,0731 +0,0030 (+0,28%) Bitcoin EUR
59.643,75 -2.647,85 (-4,25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:720.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00720000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NFLX240503C00720000 | 2024-04-23 1:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240510C00720000 | 2024-04-19 11:47AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NFLX240517C00720000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NFLX240524C00720000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00720000 | 2024-04-23 1:44PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NFLX240621C00720000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240719C00720000 | 2024-04-24 12:52PM EDT | 2024-07-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920C00720000 | 2024-04-24 12:00PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00720000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 19.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250117C00720000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00720000 | 2024-04-24 11:22AM EDT | 2025-03-21 | 30.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250620C00720000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX251219C00720000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 62.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00720000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 66.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00720000 | 2024-04-24 10:43AM EDT | 2026-12-18 | 101.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 112.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00720000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 120.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 0.00% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 45.69% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 160.25 | 164.80 | 0.00 | - | 1 | 1 | 7.06% |
