Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.299,03 +213,23 (+0,56%) Gold
2.348,80 +6,30 (+0,27%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.661,33 -679,05 (-1,13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:28PM EDT. Markt geöffnet.
Strike:730.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00730000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 383 | 150.00% |
| NFLX240503C00730000 | 2024-04-24 10:46AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 53.13% |
| NFLX240510C00730000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.99 | 0.00 | - | 1 | 14 | 61.74% |
| NFLX240517C00730000 | 2024-04-25 11:45AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 208 | 45.17% |
| NFLX240524C00730000 | 2024-04-22 2:58PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.21 | 0.00 | - | 14 | 26 | 39.60% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.81 | 0.00 | - | 7 | 6 | 42.98% |
| NFLX240621C00730000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 0.31 | 0.31 | 0.39 | -0.14 | -31.11% | 2 | 218 | 30.62% |
| NFLX240719C00730000 | 2024-04-24 1:04PM EDT | 2024-07-19 | 2.20 | 2.36 | 2.54 | 0.00 | - | 2 | 95 | 34.55% |
| NFLX240920C00730000 | 2024-04-25 2:01PM EDT | 2024-09-20 | 7.50 | 6.95 | 7.35 | 0.00 | - | 12 | 52 | 33.96% |
| NFLX241220C00730000 | 2024-04-23 2:18PM EDT | 2024-12-20 | 22.40 | 18.30 | 18.70 | 0.00 | - | 4 | 47 | 36.30% |
| NFLX250117C00730000 | 2024-04-24 1:46PM EDT | 2025-01-17 | 21.20 | 22.25 | 22.70 | 0.00 | - | 4 | 171 | 37.05% |
| NFLX250321C00730000 | 2024-04-26 10:13AM EDT | 2025-03-21 | 28.55 | 29.50 | 30.95 | -30.03 | -51.26% | 1 | 8 | 38.01% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 63.35 | 65.80 | 0.00 | - | 2 | 27 | 41.19% |
| NFLX260116C00730000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 63.62 | 66.90 | 70.35 | 0.00 | - | 1 | 10 | 41.86% |
| NFLX261218C00730000 | 2024-04-24 10:38AM EDT | 2026-12-18 | 100.05 | 97.80 | 102.85 | 0.00 | - | 1 | 6 | 42.81% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00730000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 177.05 | 167.80 | 173.40 | 0.00 | - | 102 | 0 | 255.76% |
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 2024-05-03 | 100.89 | 168.05 | 173.40 | 0.00 | - | 2 | 0 | 92.70% |
| NFLX240510P00730000 | 2024-04-16 1:33PM EDT | 2024-05-10 | 115.94 | 167.45 | 173.45 | 0.00 | - | 1 | 0 | 63.89% |
| NFLX240517P00730000 | 2024-04-24 2:22PM EDT | 2024-05-17 | 176.05 | 168.30 | 171.65 | 0.00 | - | 11 | 0 | 63.49% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 167.80 | 172.85 | +64.30 | +60.40% | 2 | 0 | 61.43% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 168.05 | 171.40 | 0.00 | - | 6 | 0 | 38.38% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 167.60 | 171.35 | 0.00 | - | - | 0 | 31.26% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 167.90 | 171.40 | 0.00 | - | 2 | 0 | 23.87% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 90.37% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 20.75% |
