Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.074,63 -305,91 (-0,52%) CMC Crypto 200
1.265,31 +379,77 (+40,76%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:900.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00900000 | 2024-04-11 3:18PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 154 | 212.50% |
| NFLX240517C00900000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.18 | 0.01 | 0.27 | -0.04 | -18.18% | 192 | 329 | 52.15% |
| NFLX240621C00900000 | 2024-04-18 3:24PM EDT | 2024-06-21 | 0.59 | 0.50 | 0.85 | -0.11 | -15.71% | 17 | 555 | 43.87% |
| NFLX240719C00900000 | 2024-04-18 3:24PM EDT | 2024-07-19 | 1.95 | 1.86 | 2.48 | -0.10 | -4.88% | 7 | 68 | 43.63% |
| NFLX240920C00900000 | 2024-04-18 3:47PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.70 | +0.05 | +1.01% | 52 | 126 | 39.87% |
| NFLX241220C00900000 | 2024-04-18 2:18PM EDT | 2024-12-20 | 11.94 | 12.40 | 13.05 | -0.41 | -3.32% | 10 | 73 | 39.14% |
| NFLX250117C00900000 | 2024-04-18 3:26PM EDT | 2025-01-17 | 15.00 | 14.65 | 16.55 | -0.04 | -0.27% | 9 | 289 | 39.82% |
| NFLX250620C00900000 | 2024-04-18 3:56PM EDT | 2025-06-20 | 31.00 | 27.05 | 36.00 | -7.50 | -19.48% | 127 | 227 | 41.86% |
| NFLX251219C00900000 | 2024-04-03 11:11AM EDT | 2025-12-19 | 56.55 | 48.65 | 54.35 | 0.00 | - | 2 | 138 | 41.79% |
| NFLX260116C00900000 | 2024-04-18 10:14AM EDT | 2026-01-16 | 55.30 | 51.15 | 57.80 | -5.74 | -9.40% | 15 | 98 | 42.04% |
| NFLX261218C00900000 | 2024-04-18 3:21PM EDT | 2026-12-18 | 85.35 | 84.00 | 93.00 | -2.35 | -2.68% | 3 | 13 | 43.29% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00900000 | 2024-03-20 12:12PM EDT | 2024-05-17 | 280.12 | 286.00 | 292.90 | 0.00 | - | 47 | 0 | 82.90% |
| NFLX240719P00900000 | 2024-03-20 11:50AM EDT | 2024-07-19 | 279.97 | 284.05 | 293.50 | 0.00 | - | - | 0 | 48.12% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 2024-12-20 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00900000 | 2024-03-11 9:47AM EDT | 2025-01-17 | 293.35 | 284.05 | 289.45 | 0.00 | - | 4 | 4 | 15.97% |
| NFLX250620P00900000 | 2024-04-12 3:28PM EDT | 2025-06-20 | 284.47 | 289.05 | 297.80 | 0.00 | - | 2 | 4 | 26.39% |
| NFLX260116P00900000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 338.68 | 299.10 | 308.50 | 0.00 | - | - | 0 | 27.36% |
