Deutsche Märkte öffnen in 6 Stunden 13 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.817,17 -1.327,98 (-2,28%) CMC Crypto 200
1.299,40 +4,73 (+0,37%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:960.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00960000 | 2024-05-08 10:02AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.32 | -0.21 | -84.00% | 2 | 8 | 103.32% |
| NFLX240621C00960000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 211 | 751 | 44.34% |
| NFLX240719C00960000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 1.14 | 0.07 | 0.59 | 0.00 | - | 1 | 14 | 44.56% |
| NFLX240920C00960000 | 2024-04-30 11:20AM EDT | 2024-09-20 | 0.40 | 0.64 | 0.98 | 0.00 | - | 1 | 16 | 35.01% |
| NFLX241220C00960000 | 2024-04-30 11:48AM EDT | 2024-12-20 | 2.19 | 4.25 | 4.55 | 0.00 | - | 1 | 16 | 35.29% |
| NFLX250117C00960000 | 2024-05-07 3:02PM EDT | 2025-01-17 | 5.61 | 5.55 | 6.25 | 0.00 | - | 2 | 262 | 35.63% |
| NFLX250321C00960000 | 2024-05-07 1:59PM EDT | 2025-03-21 | 9.75 | 10.30 | 10.85 | 0.00 | - | 11 | 11 | 36.42% |
| NFLX250620C00960000 | 2024-04-19 12:24PM EDT | 2025-06-20 | 12.39 | 15.15 | 18.90 | 0.00 | - | 1 | 11 | 37.54% |
| NFLX251219C00960000 | 2024-05-08 11:47AM EDT | 2025-12-19 | 36.55 | 34.35 | 36.20 | -11.93 | -24.61% | 1 | 350 | 38.93% |
| NFLX260116C00960000 | 2024-05-07 11:43AM EDT | 2026-01-16 | 37.00 | 35.20 | 40.10 | 0.00 | - | 1 | 5 | 39.56% |
| NFLX261218C00960000 | 2024-04-29 2:43PM EDT | 2026-12-18 | 50.41 | 65.15 | 72.35 | 0.00 | - | 2 | 22 | 41.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00960000 | 2024-01-17 2:19PM EDT | 2024-06-21 | 481.25 | 374.35 | 379.00 | 0.00 | - | - | 0 | 125.67% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 345.76 | 348.55 | 351.75 | 0.00 | - | - | 0 | 28.20% |
| NFLX250117P00960000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 354.73 | 337.10 | 346.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00960000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 404.98 | 372.00 | 381.00 | 0.00 | - | 2 | 0 | 36.62% |
