Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.325,36 -178,33 (-0,46%) Gold
2.339,40 -2,70 (-0,12%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
60.529,01 -1.954,07 (-3,13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:48PM EDT. Markt geöffnet.
Strike:760.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00760000 | 2024-04-19 11:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 238 | 103.13% |
| NFLX240503C00760000 | 2024-04-23 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | 0.00 | - | 14 | 232 | 66.02% |
| NFLX240510C00760000 | 2024-04-19 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 64.45% |
| NFLX240517C00760000 | 2024-04-23 11:54AM EDT | 2024-05-17 | 0.48 | 0.00 | 0.38 | +0.28 | +140.00% | 1 | 91 | 50.78% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.31 | 0.00 | - | 1 | 4 | 52.56% |
| NFLX240531C00760000 | 2024-04-19 10:02AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.92 | 0.00 | - | 1 | 1 | 50.01% |
| NFLX240621C00760000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 0.34 | 0.06 | 0.20 | 0.00 | - | 3 | 40 | 32.57% |
| NFLX240719C00760000 | 2024-04-23 2:07PM EDT | 2024-07-19 | 1.51 | 1.16 | 1.36 | -0.79 | -34.35% | 1 | 127 | 35.27% |
| NFLX240920C00760000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 4.58 | 4.10 | 4.35 | -2.12 | -31.64% | 44 | 121 | 33.89% |
| NFLX241220C00760000 | 2024-04-23 1:28PM EDT | 2024-12-20 | 17.40 | 12.55 | 13.10 | 0.00 | - | 1 | 47 | 36.06% |
| NFLX250117C00760000 | 2024-04-24 12:28PM EDT | 2025-01-17 | 16.20 | 15.90 | 16.15 | +0.65 | +4.18% | 3 | 150 | 36.56% |
| NFLX250321C00760000 | 2024-04-22 10:31AM EDT | 2025-03-21 | 20.22 | 22.40 | 23.20 | 0.00 | - | 1 | 11 | 37.49% |
| NFLX250620C00760000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 33.80 | 29.05 | 33.25 | +0.59 | +1.78% | 1 | 76 | 38.42% |
| NFLX251219C00760000 | 2024-03-01 1:23PM EDT | 2025-12-19 | 84.63 | 78.00 | 86.95 | 0.00 | - | 1 | 10 | 50.66% |
| NFLX260116C00760000 | 2024-04-23 11:11AM EDT | 2026-01-16 | 63.30 | 54.75 | 56.25 | 0.00 | - | 1 | 21 | 40.19% |
| NFLX261218C00760000 | 2024-04-19 12:03PM EDT | 2026-12-18 | 93.01 | 84.00 | 89.60 | 0.00 | - | 3 | 4 | 42.04% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 2024-05-10 | 200.09 | 205.45 | 209.00 | 0.00 | - | 2 | 0 | 71.12% |
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 204.38 | 205.45 | 208.95 | 0.00 | - | 2 | 0 | 59.18% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 285.55% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 205.65 | 208.55 | 0.00 | - | - | 0 | 27.25% |
| NFLX240920P00760000 | 2024-02-06 4:33PM EDT | 2024-09-20 | 204.03 | 158.40 | 162.50 | 0.00 | - | 12 | 5 | 0.00% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 0.00% |
