Deutsche Märkte öffnen in 3 Stunden 35 Minuten
Nikkei 225
38.329,39 +777,23 (+2,07%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.216,34 -94,21 (-0,15%) CMC Crypto 200
1.435,49 +20,73 (+1,47%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:740.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00740000 | 2024-04-23 10:37AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 447 | 81.25% |
| NFLX240503C00740000 | 2024-04-19 3:25PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 3 | 228 | 54.10% |
| NFLX240510C00740000 | 2024-04-19 10:19AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.62 | 0.00 | - | 2 | 6 | 51.10% |
| NFLX240517C00740000 | 2024-04-22 2:40PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 29 | 209 | 39.26% |
| NFLX240524C00740000 | 2024-04-23 10:33AM EDT | 2024-05-24 | 0.33 | 0.04 | 1.31 | +0.10 | +43.48% | 1 | 20 | 47.38% |
| NFLX240531C00740000 | 2024-04-23 10:34AM EDT | 2024-05-31 | 0.38 | 0.05 | 1.03 | -0.22 | -36.67% | 2 | 9 | 41.00% |
| NFLX240621C00740000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 0.60 | 0.52 | 0.69 | +0.20 | +50.00% | 37 | 183 | 30.81% |
| NFLX240719C00740000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 3.30 | 3.15 | 3.45 | +0.59 | +21.77% | 1 | 78 | 34.50% |
| NFLX240920C00740000 | 2024-04-23 10:22AM EDT | 2024-09-20 | 7.20 | 8.40 | 9.00 | +1.25 | +21.01% | 1 | 586 | 33.91% |
| NFLX241220C00740000 | 2024-04-23 12:39PM EDT | 2024-12-20 | 20.05 | 20.60 | 21.40 | +3.99 | +24.84% | 10 | 40 | 36.24% |
| NFLX250117C00740000 | 2024-04-22 10:17AM EDT | 2025-01-17 | 18.00 | 24.75 | 25.60 | 0.00 | - | 10 | 123 | 36.93% |
| NFLX250321C00740000 | 2024-04-23 10:30AM EDT | 2025-03-21 | 30.35 | 31.65 | 35.70 | -20.95 | -40.84% | 26 | 25 | 38.60% |
| NFLX250620C00740000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 40.34 | 45.30 | 51.00 | 0.00 | - | 7 | 242 | 40.91% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 67.25 | 72.15 | 0.00 | - | 1 | 32 | 41.59% |
| NFLX260116C00740000 | 2024-04-22 12:41PM EDT | 2026-01-16 | 61.11 | 70.90 | 74.65 | 0.00 | - | 1 | 4 | 41.50% |
| NFLX261218C00740000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 138.10 | 103.05 | 109.20 | 0.00 | - | 2 | 43 | 42.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00740000 | 2024-04-19 9:59AM EDT | 2024-05-10 | 168.00 | 159.60 | 165.50 | 0.00 | - | 2 | 0 | 50.95% |
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 161.20 | 163.85 | 0.00 | - | 4 | 0 | 55.91% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 161.30 | 164.35 | 0.00 | - | - | 0 | 31.02% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 191.75 | 164.80 | 167.90 | 0.00 | - | 6 | 8 | 23.48% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 139.86% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 50.85% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 16.98% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 196.05 | 203.85 | 0.00 | - | 1 | 1 | 24.39% |
