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
60.133,11 -455,84 (-0,75%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:790.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00790000 | 2024-04-19 11:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.36 | -0.36 | -97.30% | 190 | 176 | 101.56% |
| NFLX240503C00790000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 0.89 | 0.00 | 0.60 | 0.00 | - | 3 | 13 | 76.27% |
| NFLX240517C00790000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.36 | -1.41 | -94.00% | 26 | 98 | 51.07% |
| NFLX240524C00790000 | 2024-04-17 12:44PM EDT | 2024-05-24 | 1.77 | 0.00 | 0.96 | 0.00 | - | 3 | 2 | 51.27% |
| NFLX240621C00790000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.28 | 0.23 | 0.34 | -3.17 | -91.88% | 5 | 75 | 36.52% |
| NFLX240719C00790000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 1.29 | 1.24 | 1.44 | -5.96 | -82.21% | 52 | 64 | 37.59% |
| NFLX240920C00790000 | 2024-04-19 12:22PM EDT | 2024-09-20 | 4.00 | 3.80 | 4.05 | -9.70 | -70.80% | 3 | 85 | 35.31% |
| NFLX241220C00790000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 11.53 | 11.25 | 11.60 | -14.62 | -55.91% | 14 | 39 | 36.61% |
| NFLX250117C00790000 | 2024-04-18 3:41PM EDT | 2025-01-17 | 15.05 | 13.75 | 14.65 | -15.55 | -50.82% | 1 | 145 | 37.25% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 43.70 | 16.80 | 21.55 | 0.00 | - | 1 | 16 | 38.26% |
| NFLX251219C00790000 | 2023-09-06 12:46PM EDT | 2025-12-19 | 37.05 | 15.05 | 22.05 | 0.00 | - | 2 | 0 | 28.65% |
| NFLX260116C00790000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 77.64 | 51.05 | 53.65 | 0.00 | - | 2 | 15 | 40.70% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 127.07 | 79.90 | 87.70 | 0.00 | - | 3 | 7 | 42.70% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00790000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 234.37 | 232.55 | 236.90 | +1.39 | +0.60% | 2 | 0 | 71.48% |
| NFLX240621P00790000 | 2023-09-13 10:32AM EDT | 2024-06-21 | 357.30 | 432.35 | 437.15 | 0.00 | - | 62 | 0 | 291.39% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 93.57% |
| NFLX260116P00790000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 217.80 | 190.00 | 195.25 | 0.00 | - | 2 | 3 | 0.00% |
