Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.370,10 +29,80 (+1,27%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.462,57 -1.532,87 (-2,64%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:810.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00810000 | 2024-05-07 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 56.25% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 0.99 | 0.02 | 0.34 | 0.00 | - | 1 | 5 | 56.45% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.39 | 0.00 | - | 1 | 2 | 51.37% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 0.27 | 0.04 | 0.45 | 0.00 | - | 5 | 75 | 37.48% |
| NFLX240719C00810000 | 2024-05-10 10:32AM EDT | 2024-07-19 | 1.37 | 1.19 | 1.47 | -0.13 | -8.67% | 20 | 54 | 35.12% |
| NFLX240920C00810000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 2.31 | 4.60 | 5.05 | 0.00 | - | 13 | 113 | 33.05% |
| NFLX241018C00810000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 5.80 | 8.55 | 8.95 | 0.00 | - | 1 | 1 | 34.97% |
| NFLX241220C00810000 | 2024-05-10 3:22PM EDT | 2024-12-20 | 15.25 | 15.35 | 15.80 | -0.92 | -5.62% | 8 | 42 | 35.45% |
| NFLX250117C00810000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 19.95 | 19.10 | 19.85 | 0.00 | - | 1 | 58 | 36.24% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 26.45 | 28.70 | 0.00 | - | - | 4 | 37.44% |
| NFLX251219C00810000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 52.46 | 62.80 | 65.65 | 0.00 | - | 4 | 6 | 40.65% |
| NFLX260116C00810000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 49.60 | 65.90 | 68.85 | 0.00 | - | 1 | 7 | 40.76% |
| NFLX261218C00810000 | 2024-04-29 10:36AM EDT | 2026-12-18 | 78.85 | 100.00 | 107.10 | 0.00 | - | 1 | 6 | 42.65% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 136.63% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 56.38% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 33.90% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 158.06% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 103.68% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 216.25 | 220.65 | 0.00 | - | 7 | 6 | 23.97% |
