Deutsche Märkte öffnen in 5 Stunden 43 Minuten
Nikkei 225
37.963,89 -496,19 (-1,29%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.237,15 -2.147,08 (-3,44%) CMC Crypto 200
1.394,49 -29,61 (-2,08%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:860.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00860000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 55 | 168.75% |
| NFLX240503C00860000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.01 | 0.00 | - | 32 | 47 | 79.69% |
| NFLX240510C00860000 | 2024-04-19 11:03AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 67.19% |
| NFLX240517C00860000 | 2024-04-18 11:27AM EDT | 2024-05-17 | 0.51 | 0.00 | 0.36 | 0.00 | - | 23 | 35 | 67.48% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 2024-05-24 | 0.75 | 0.00 | 1.27 | 0.00 | - | 2 | 17 | 68.90% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.85 | 0.00 | - | - | 6 | 58.86% |
| NFLX240621C00860000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 25.00% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.30 | 0.12 | 0.68 | -0.30 | -50.00% | 1 | 13 | 41.08% |
| NFLX240920C00860000 | 2024-04-24 9:32AM EDT | 2024-09-20 | 1.61 | 1.09 | 1.50 | -0.14 | -8.00% | 2 | 90 | 35.14% |
| NFLX241220C00860000 | 2024-04-23 10:14AM EDT | 2024-12-20 | 6.26 | 5.40 | 5.70 | 0.00 | - | 23 | 37 | 35.76% |
| NFLX250117C00860000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 7.35 | 7.05 | 7.75 | 0.00 | - | 10 | 67 | 36.37% |
| NFLX250321C00860000 | 2024-04-19 12:31PM EDT | 2025-03-21 | 12.35 | 10.05 | 12.75 | 0.00 | - | 1 | 2 | 37.30% |
| NFLX250620C00860000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 22.75 | 17.75 | 19.50 | 0.00 | - | 1 | 95 | 37.55% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 34.58% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 37.30 | 38.55 | 0.00 | - | 48 | 40 | 39.21% |
| NFLX261218C00860000 | 2024-04-15 3:57PM EDT | 2026-12-18 | 95.00 | 63.50 | 69.05 | 0.00 | - | 1 | 64 | 41.04% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00860000 | 2024-04-23 9:46AM EDT | 2024-04-26 | 294.45 | 300.90 | 308.20 | 0.00 | - | 1 | 0 | 349.66% |
| NFLX240510P00860000 | 2024-04-16 11:00AM EDT | 2024-05-10 | 239.39 | 302.05 | 307.25 | 0.00 | - | - | 0 | 116.05% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 302.55 | 308.70 | 0.00 | - | 2 | 0 | 32.92% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 300.05 | 309.00 | 0.00 | - | 4 | 0 | 25.26% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 98.45% |
