Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00180000 | 2024-04-23 10:33AM EDT | 2024-05-17 | 387.36 | 427.55 | 432.45 | 0.00 | - | 4 | 3 | 313.67% |
NFLX240621C00180000 | 2024-01-04 4:15PM EDT | 2024-06-21 | 300.51 | 383.00 | 390.85 | 0.00 | - | 1 | 34 | 0.00% |
NFLX240920C00180000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 374.00 | 430.60 | 438.00 | 0.00 | - | 1 | 2 | 121.20% |
NFLX250117C00180000 | 2023-10-26 2:41PM EDT | 2025-01-17 | 243.55 | 308.35 | 314.45 | 0.00 | - | 2 | 0 | 0.00% |
NFLX250620C00180000 | 2024-02-09 4:52PM EDT | 2025-06-20 | 395.00 | 433.00 | 443.00 | 0.00 | - | 1 | 5 | 79.30% |
NFLX260116C00180000 | 2024-01-18 4:19PM EDT | 2026-01-16 | 326.63 | 419.00 | 429.00 | 0.00 | - | 1 | 3 | 0.00% |
NFLX261218C00180000 | 2024-02-14 11:35AM EDT | 2026-12-18 | 419.43 | 449.00 | 459.00 | 0.00 | - | 5 | 5 | 70.22% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00180000 | 2024-01-24 4:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 240.63% |
NFLX240621P00180000 | 2024-03-05 12:43PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 112 | 119.14% |
NFLX240920P00180000 | 2024-04-19 12:43PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.20 | 0.00 | - | 21 | 95 | 70.90% |
NFLX241220P00180000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.82 | 0.00 | - | 1 | 4 | 63.79% |
NFLX250117P00180000 | 2024-03-14 12:14PM EDT | 2025-01-17 | 0.55 | 0.23 | 0.67 | 0.00 | - | 2 | 357 | 60.86% |
NFLX250620P00180000 | 2024-05-08 12:23PM EDT | 2025-06-20 | 0.51 | 0.10 | 10.00 | -0.55 | -51.89% | 10 | 339 | 70.56% |
NFLX251219P00180000 | 2024-04-16 11:41AM EDT | 2025-12-19 | 2.07 | 0.22 | 4.30 | 0.00 | - | 2 | 128 | 50.46% |
NFLX260116P00180000 | 2024-04-18 12:24PM EDT | 2026-01-16 | 2.50 | 0.85 | 4.40 | 0.00 | - | 1 | 21 | 50.60% |
NFLX261218P00180000 | 2024-03-28 3:50PM EDT | 2026-12-18 | 5.60 | 1.00 | 10.00 | 0.00 | - | 1 | 4 | 54.01% |