Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.864,32 +666,96 (+1,13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:750.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00750000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -1.14 | -99.13% | 255 | 706 | 69.53% |
| NFLX240503C00750000 | 2024-04-19 2:39PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | -1.97 | -98.50% | 51 | 132 | 52.15% |
| NFLX240510C00750000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.77 | -2.43 | -97.98% | 55 | 31 | 56.67% |
| NFLX240517C00750000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -3.22 | -96.12% | 210 | 747 | 42.97% |
| NFLX240524C00750000 | 2024-04-19 1:45PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.50 | -3.77 | -96.92% | 21 | 127 | 45.12% |
| NFLX240531C00750000 | 2024-04-19 10:54AM EDT | 2024-05-31 | 0.37 | 0.06 | 1.13 | -4.45 | -92.32% | 1 | 3 | 46.73% |
| NFLX240621C00750000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.57 | 0.50 | 0.62 | -5.98 | -91.30% | 335 | 652 | 34.69% |
| NFLX240719C00750000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 2.44 | 2.32 | 2.57 | -9.71 | -79.92% | 73 | 118 | 36.98% |
| NFLX240920C00750000 | 2024-04-19 2:28PM EDT | 2024-09-20 | 6.38 | 6.05 | 6.45 | -14.44 | -69.36% | 82 | 627 | 35.19% |
| NFLX241220C00750000 | 2024-04-19 12:14PM EDT | 2024-12-20 | 16.13 | 15.55 | 18.05 | -19.23 | -54.38% | 22 | 266 | 38.28% |
| NFLX250117C00750000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 20.00 | 19.00 | 19.80 | -20.21 | -50.26% | 68 | 1,470 | 37.50% |
| NFLX250321C00750000 | 2024-04-19 2:50PM EDT | 2025-03-21 | 25.46 | 25.00 | 32.00 | -26.84 | -51.32% | 2 | 27 | 40.96% |
| NFLX251219C00750000 | 2024-03-26 3:31PM EDT | 2025-12-19 | 99.00 | 57.00 | 63.00 | 0.00 | - | 2 | 71 | 42.25% |
| NFLX260116C00750000 | 2024-04-18 2:28PM EDT | 2026-01-16 | 61.00 | 60.00 | 66.00 | -29.20 | -32.37% | 1 | 118 | 42.38% |
| NFLX261218C00750000 | 2024-04-19 11:54AM EDT | 2026-12-18 | 96.69 | 90.00 | 97.80 | -28.31 | -22.65% | 20 | 17 | 43.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00750000 | 2024-03-22 10:49AM EDT | 2024-05-03 | 127.66 | 192.90 | 196.55 | 0.00 | - | 2 | 1 | 85.96% |
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 125.80 | 193.40 | 196.40 | 0.00 | - | 10 | 0 | 59.73% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 134.12 | 193.25 | 196.40 | 0.00 | - | 1 | 172 | 39.85% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 192.90 | 198.10 | 0.00 | - | 18 | 26 | 38.62% |
| NFLX240920P00750000 | 2024-04-12 12:07PM EDT | 2024-09-20 | 138.85 | 191.50 | 197.70 | 0.00 | - | 2 | 1 | 28.88% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 145.61 | 194.70 | 197.10 | 0.00 | - | 2 | 3 | 21.82% |
| NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 0.00% |
