Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.952,81 +68,55 (+0,18%) Gold
2.326,10 +1,90 (+0,08%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.984,80 -1.167,43 (-1,97%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:41PM EDT. Markt geöffnet.
Strike:950.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00950000 | 2024-05-08 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 55 | 80.47% |
| NFLX240621C00950000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | 0.00 | - | 233 | 310 | 44.82% |
| NFLX240719C00950000 | 2024-05-03 10:03AM EDT | 2024-07-19 | 0.57 | 0.06 | 0.62 | 0.00 | - | 4 | 10 | 43.31% |
| NFLX240920C00950000 | 2024-05-08 12:24PM EDT | 2024-09-20 | 1.03 | 0.90 | 1.14 | +0.43 | +252.94% | 2 | 6 | 34.60% |
| NFLX241220C00950000 | 2024-05-08 11:18AM EDT | 2024-12-20 | 5.26 | 5.15 | 5.40 | +2.16 | +69.68% | 2 | 37 | 35.44% |
| NFLX250117C00950000 | 2024-05-08 10:22AM EDT | 2025-01-17 | 7.10 | 6.95 | 7.35 | +1.41 | +24.78% | 1 | 245 | 35.85% |
| NFLX250321C00950000 | 2024-05-08 11:01AM EDT | 2025-03-21 | 12.40 | 11.90 | 12.40 | +5.05 | +68.71% | 1 | 16 | 36.64% |
| NFLX250620C00950000 | 2024-05-07 2:13PM EDT | 2025-06-20 | 18.00 | 15.65 | 20.55 | 0.00 | - | 1 | 79 | 37.48% |
| NFLX251219C00950000 | 2024-02-27 11:57AM EDT | 2025-12-19 | 39.29 | 37.00 | 46.00 | 0.00 | - | 11 | 53 | 41.74% |
| NFLX260116C00950000 | 2024-04-24 10:09AM EDT | 2026-01-16 | 27.43 | 40.55 | 45.80 | 0.00 | - | 2 | 3 | 40.71% |
| NFLX261218C00950000 | 2024-05-06 3:17PM EDT | 2026-12-18 | 63.98 | 70.10 | 74.75 | 0.00 | - | 2 | 15 | 40.83% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00950000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 377.36 | 322.10 | 330.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 132.24% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 2024-09-20 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00950000 | 2024-01-24 11:44AM EDT | 2025-01-17 | 394.52 | 363.10 | 370.00 | 0.00 | - | 3 | 0 | 54.38% |
| NFLX250620P00950000 | 2024-03-07 2:56PM EDT | 2025-06-20 | 341.00 | 315.45 | 319.60 | 0.00 | - | - | 8 | 0.00% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 46.20% |
| NFLX260116P00950000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 373.20 | 332.05 | 340.00 | 0.00 | - | 2 | 0 | 20.42% |
