Deutsche Märkte schließen in 52 Minuten
DAX
18.112,45 -25,20 (-0,14%) Euro Stoxx 50
4.997,51 -10,66 (-0,21%) Dow Jones 30
38.457,44 -46,25 (-0,12%) Gold
2.335,90 -6,20 (-0,26%) EUR/USD
1,0693 -0,0011 (-0,11%) Bitcoin EUR
60.701,32 -2.066,53 (-3,29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:38AM EDT. Markt geöffnet.
Strike:870.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00870000 | 2024-04-18 3:12PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 55.27% |
| NFLX240621C00870000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.44 | 0.00 | - | 2 | 162 | 47.10% |
| NFLX240719C00870000 | 2024-04-23 1:29PM EDT | 2024-07-19 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 9 | 38.33% |
| NFLX240920C00870000 | 2024-04-23 11:26AM EDT | 2024-09-20 | 1.52 | 1.17 | 1.37 | 0.00 | - | 1 | 89 | 34.71% |
| NFLX241220C00870000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 15.15 | 5.25 | 5.60 | 0.00 | - | 150 | 122 | 35.69% |
| NFLX250117C00870000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 6.80 | 7.05 | 7.45 | 0.00 | - | 11 | 53 | 36.10% |
| NFLX250321C00870000 | 2024-04-03 11:45AM EDT | 2025-03-21 | 29.40 | 10.20 | 12.20 | 0.00 | - | 3 | 3 | 36.91% |
| NFLX251219C00870000 | 2024-03-12 1:05PM EDT | 2025-12-19 | 56.74 | 61.20 | 64.20 | 0.00 | - | 2 | 3 | 50.12% |
| NFLX260116C00870000 | 2024-03-11 1:58PM EDT | 2026-01-16 | 57.81 | 58.30 | 66.80 | 0.00 | - | 1 | 9 | 49.94% |
| NFLX261218C00870000 | 2024-04-19 2:07PM EDT | 2026-12-18 | 67.43 | 63.30 | 69.00 | 0.00 | - | 4 | 9 | 41.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00870000 | 2024-04-05 3:37PM EDT | 2024-05-17 | 234.10 | 308.10 | 311.40 | 0.00 | - | 1 | 0 | 81.67% |
| NFLX240621P00870000 | 2024-01-22 1:20PM EDT | 2024-06-21 | 383.75 | 295.65 | 300.05 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00870000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 312.90 | 307.45 | 312.90 | 0.00 | - | 1 | 0 | 28.67% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 50.25% |
