Deutsche Märkte schließen in 3 Stunden 15 Minuten
DAX
17.783,95 +13,93 (+0,08%) Euro Stoxx 50
4.935,13 +21,00 (+0,43%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.398,30 +9,90 (+0,41%) EUR/USD
1,0679 +0,0005 (+0,04%) Bitcoin EUR
58.527,04 -222,34 (-0,38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:880.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00880000 | 2024-04-09 11:03AM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| NFLX240517C00880000 | 2024-04-05 3:48PM EDT | 2024-05-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| NFLX240621C00880000 | 2024-04-15 3:19PM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| NFLX240719C00880000 | 2024-04-15 1:53PM EDT | 2024-07-19 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| NFLX240920C00880000 | 2024-04-17 2:14PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 12.50% |
| NFLX241220C00880000 | 2024-04-17 10:14AM EDT | 2024-12-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| NFLX250117C00880000 | 2024-04-16 10:20AM EDT | 2025-01-17 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 6.25% |
| NFLX250620C00880000 | 2024-04-08 2:34PM EDT | 2025-06-20 | 41.10 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 6.25% |
| NFLX251219C00880000 | 2024-04-01 3:22PM EDT | 2025-12-19 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| NFLX260116C00880000 | 2024-04-10 3:47PM EDT | 2026-01-16 | 60.45 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
| NFLX261218C00880000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 97.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00880000 | 2024-04-10 3:52PM EDT | 2024-04-19 | 261.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00880000 | 2023-09-13 3:59PM EDT | 2024-09-20 | 468.01 | 519.55 | 528.85 | 0.00 | - | - | 0 | 210.74% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 0.00% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX251219P00880000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 325.03 | 298.20 | 305.00 | 0.00 | - | - | 0 | 34.68% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 40.52% |
