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
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.417,12 -2.385,56 (-4,06%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:830.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00830000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 196.88% |
| NFLX240517C00830000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 22 | 71.29% |
| NFLX240621C00830000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.16 | 0.02 | 0.42 | 0.00 | - | 1 | 62 | 39.82% |
| NFLX240719C00830000 | 2024-05-09 12:05PM EDT | 2024-07-19 | 1.02 | 0.82 | 1.08 | 0.00 | - | 1 | 25 | 35.62% |
| NFLX240920C00830000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 4.10 | 3.75 | 3.90 | 0.00 | - | 1 | 103 | 33.08% |
| NFLX241018C00830000 | 2024-04-25 1:04PM EDT | 2024-10-18 | 4.20 | 6.90 | 7.25 | 0.00 | - | - | 19 | 34.94% |
| NFLX241220C00830000 | 2024-05-10 11:32AM EDT | 2024-12-20 | 12.95 | 12.65 | 13.40 | +5.75 | +79.86% | 5 | 59 | 35.38% |
| NFLX250117C00830000 | 2024-05-10 2:31PM EDT | 2025-01-17 | 16.30 | 15.90 | 17.00 | +7.15 | +78.14% | 1 | 59 | 36.07% |
| NFLX251219C00830000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 65.43 | 57.90 | 60.85 | 0.00 | - | 1 | 4 | 40.40% |
| NFLX260116C00830000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 68.05 | 60.00 | 65.70 | 0.00 | - | 2 | 3 | 41.08% |
| NFLX261218C00830000 | 2024-04-22 10:00AM EDT | 2026-12-18 | 69.70 | 95.05 | 101.65 | 0.00 | - | 1 | 3 | 42.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00830000 | 2024-03-20 10:45AM EDT | 2024-05-17 | 209.31 | 273.20 | 276.55 | 0.00 | - | 1 | 0 | 331.63% |
| NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 2024-06-21 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 375.04% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 105.58% |
| NFLX240920P00830000 | 2024-04-17 2:42PM EDT | 2024-09-20 | 217.10 | 217.85 | 221.75 | 0.00 | - | 2 | 0 | 30.50% |
| NFLX250117P00830000 | 2024-04-12 3:36PM EDT | 2025-01-17 | 216.63 | 218.25 | 221.35 | 0.00 | - | 2 | 0 | 21.54% |
| NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 105.02% |
