Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.962,98 +78,72 (+0,20%) Gold
2.323,00 -1,20 (-0,05%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.157,61 -920,92 (-1,56%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:41PM EDT. Markt geöffnet.
Strike:910.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00910000 | 2024-03-28 9:32AM EDT | 2024-05-17 | 0.43 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 76.95% |
| NFLX240621C00910000 | 2024-05-08 9:58AM EDT | 2024-06-21 | 0.12 | 0.01 | 0.04 | +0.09 | +300.00% | 5 | 137 | 37.79% |
| NFLX240719C00910000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 0.25 | 0.26 | 0.40 | 0.00 | - | 10 | 54 | 37.72% |
| NFLX240920C00910000 | 2024-04-29 3:15PM EDT | 2024-09-20 | 0.69 | 1.46 | 1.74 | 0.00 | - | 5 | 19 | 34.23% |
| NFLX241220C00910000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 4.15 | 7.00 | 7.20 | 0.00 | - | 1 | 41 | 35.29% |
| NFLX250117C00910000 | 2024-05-07 11:19AM EDT | 2025-01-17 | 8.50 | 9.25 | 9.60 | 0.00 | - | 1 | 48 | 35.79% |
| NFLX250620C00910000 | 2024-05-07 12:50PM EDT | 2025-06-20 | 21.85 | 22.85 | 24.70 | 0.00 | - | 6 | 47 | 37.60% |
| NFLX251219C00910000 | 2024-04-30 1:28PM EDT | 2025-12-19 | 28.90 | 43.45 | 44.60 | 0.00 | - | 2 | 8 | 39.25% |
| NFLX260116C00910000 | 2024-02-27 10:39AM EDT | 2026-01-16 | 47.48 | 46.00 | 55.00 | 0.00 | - | 6 | 68 | 42.05% |
| NFLX261218C00910000 | 2024-04-19 2:15PM EDT | 2026-12-18 | 61.80 | 77.05 | 82.45 | 0.00 | - | 1 | 2 | 41.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00910000 | 2024-03-20 11:42AM EDT | 2024-05-17 | 291.01 | 352.95 | 356.55 | 0.00 | - | - | 0 | 336.97% |
| NFLX240621P00910000 | 2024-03-21 12:33PM EDT | 2024-06-21 | 281.96 | 353.25 | 356.35 | 0.00 | - | - | 0 | 158.92% |
| NFLX250117P00910000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 354.70 | 293.05 | 299.50 | 0.00 | - | 1 | 0 | 25.70% |
| NFLX250620P00910000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 350.40 | 301.30 | 306.70 | 0.00 | - | - | 0 | 28.01% |
| NFLX261218P00910000 | 2024-04-30 11:11AM EDT | 2026-12-18 | 357.00 | 303.10 | 312.00 | 0.00 | - | 1 | 3 | 20.83% |
