Deutsche Märkte schließen in 5 Stunden 1 Minuten
DAX
18.186,02 +48,37 (+0,27%) Euro Stoxx 50
5.028,05 +19,88 (+0,40%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.331,50 -10,60 (-0,45%) EUR/USD
1,0694 -0,0010 (-0,10%) Bitcoin EUR
62.089,05 +150,55 (+0,24%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:890.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00890000 | 2024-04-15 12:26PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240621C00890000 | 2024-04-23 9:32AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NFLX240719C00890000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240920C00890000 | 2024-04-19 1:56PM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX241220C00890000 | 2024-04-19 12:56PM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250117C00890000 | 2024-04-19 2:50PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321C00890000 | 2024-04-05 2:38PM EDT | 2025-03-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX251219C00890000 | 2024-04-23 3:50PM EDT | 2025-12-19 | 38.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX260116C00890000 | 2024-04-22 3:06PM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NFLX261218C00890000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 66.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00890000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 281.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00890000 | 2024-03-08 3:36PM EDT | 2024-09-20 | 284.20 | 252.60 | 255.85 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 2024-12-20 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX250117P00890000 | 2024-02-16 12:57PM EDT | 2025-01-17 | 304.00 | 282.45 | 289.75 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 55.26% |
