Deutsche Märkte schließen in 4 Stunden
DAX
17.956,67 -132,03 (-0,73%) Euro Stoxx 50
4.950,75 -39,13 (-0,78%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.341,90 +3,50 (+0,15%) EUR/USD
1,0731 +0,0030 (+0,28%) Bitcoin EUR
59.512,17 -2.546,90 (-4,10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:820.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00820000 | 2024-04-22 9:46AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 50.00% |
| NFLX240503C00820000 | 2024-04-17 12:51PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NFLX240510C00820000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240517C00820000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 25.00% |
| NFLX240719C00820000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 12.50% |
| NFLX240920C00820000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| NFLX241220C00820000 | 2024-04-22 10:17AM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| NFLX250117C00820000 | 2024-04-24 12:35PM EDT | 2025-01-17 | 9.89 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 6.25% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250620C00820000 | 2024-04-23 12:22PM EDT | 2025-06-20 | 28.67 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 6.25% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 50.37% |
| NFLX260116C00820000 | 2024-04-17 1:15PM EDT | 2026-01-16 | 69.78 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NFLX261218C00820000 | 2024-04-19 2:00PM EDT | 2026-12-18 | 77.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 2024-05-17 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 2024-06-21 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 106.46% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 95.96% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 93.81% |
| NFLX261218P00820000 | 2024-03-06 11:34AM EDT | 2026-12-18 | 252.79 | 226.10 | 235.00 | 0.00 | - | 2 | 2 | 0.00% |
