Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.351,50 +9,00 (+0,38%) EUR/USD
1,0703 -0,0030 (-0,28%) Bitcoin EUR
59.703,46 -984,29 (-1,62%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:850.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00850000 | 2024-04-24 11:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 225.00% |
| NFLX240503C00850000 | 2024-04-25 10:16AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 2 | 39 | 81.25% |
| NFLX240510C00850000 | 2024-04-22 1:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 83.11% |
| NFLX240517C00850000 | 2024-04-26 2:51PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 4 | 297 | 53.52% |
| NFLX240524C00850000 | 2024-04-26 1:51PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 8 | 186 | 51.37% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 0.84 | 0.00 | 0.98 | 0.00 | - | - | 2 | 58.03% |
| NFLX240621C00850000 | 2024-04-24 10:08AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.42 | 0.00 | - | 2 | 1,147 | 45.22% |
| NFLX240719C00850000 | 2024-04-26 2:15PM EDT | 2024-07-19 | 0.33 | 0.16 | 0.84 | -0.33 | -50.00% | 1 | 74 | 40.69% |
| NFLX240920C00850000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 1.65 | 1.48 | 1.91 | 0.00 | - | 1 | 171 | 35.14% |
| NFLX241220C00850000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 6.02 | 5.90 | 7.20 | 0.00 | - | 1 | 41 | 36.33% |
| NFLX250117C00850000 | 2024-04-26 11:20AM EDT | 2025-01-17 | 8.05 | 8.60 | 8.80 | 0.00 | - | 6 | 393 | 36.14% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 2025-03-21 | 27.45 | 13.45 | 14.45 | 0.00 | - | 3 | 10 | 37.30% |
| NFLX251219C00850000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 34.67 | 38.90 | 40.70 | 0.00 | - | 1 | 65 | 39.74% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 41.50 | 42.90 | 0.00 | - | 17 | 34 | 39.72% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 66.52 | 69.20 | 74.00 | 0.00 | - | 3 | 15 | 41.34% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 2024-06-21 | 245.81 | 229.65 | 233.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 61.49% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 286.55 | 291.40 | 0.00 | - | - | 0 | 29.41% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 286.50 | 291.80 | 0.00 | - | 4 | 0 | 28.59% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 288.50 | 293.15 | 0.00 | - | 6 | 6 | 20.10% |
