Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00230000 | 2024-03-25 2:37PM EDT | 2024-04-19 | 399.56 | 375.95 | 380.90 | 0.00 | - | 2 | 1 | 188.33% |
NFLX240517C00230000 | 2023-12-12 1:50PM EDT | 2024-05-17 | 238.20 | 264.10 | 269.00 | 0.00 | - | - | 1 | 0.00% |
NFLX240621C00230000 | 2024-03-28 1:03PM EDT | 2024-06-21 | 378.20 | 375.55 | 385.00 | +2.05 | +0.55% | 1 | 104 | 112.79% |
NFLX240719C00230000 | 2024-03-28 1:03PM EDT | 2024-07-19 | 379.20 | 377.00 | 386.00 | -7.50 | -1.94% | 1 | 1 | 104.61% |
NFLX240920C00230000 | 2024-02-23 2:35PM EDT | 2024-09-20 | 362.77 | 400.70 | 408.75 | 0.00 | - | 1 | 38 | 138.61% |
NFLX241220C00230000 | 2024-03-07 10:48AM EDT | 2024-12-20 | 378.00 | 383.00 | 392.00 | 0.00 | - | - | 1 | 83.36% |
NFLX250117C00230000 | 2024-01-17 2:13PM EDT | 2025-01-17 | 264.22 | 363.50 | 370.85 | 0.00 | - | 1 | 501 | 0.00% |
NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 2025-06-20 | 250.50 | 257.20 | 266.70 | 0.00 | - | 2 | 1 | 0.00% |
NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 2025-12-19 | 177.15 | 233.00 | 240.75 | 0.00 | - | - | 2 | 0.00% |
NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 2026-01-16 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 49.45% |
NFLX261218C00230000 | 2024-02-29 1:22PM EDT | 2026-12-18 | 408.00 | 410.00 | 419.00 | 0.00 | - | 1 | 12 | 65.39% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00230000 | 2024-02-02 1:41PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 131.64% |
NFLX240517P00230000 | 2024-03-07 11:27AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.13 | 0.00 | - | 3 | 11 | 90.23% |
NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.15 | 0.03 | 0.20 | 0.00 | - | 1 | 580 | 73.05% |
NFLX240719P00230000 | 2024-03-14 1:39PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 65.53% |
NFLX240920P00230000 | 2024-03-21 9:43AM EDT | 2024-09-20 | 0.38 | 0.17 | 0.59 | 0.00 | - | 2 | 59 | 57.81% |
NFLX250117P00230000 | 2024-03-27 2:38PM EDT | 2025-01-17 | 1.16 | 0.78 | 1.50 | 0.00 | - | 6 | 1,042 | 51.75% |
NFLX250620P00230000 | 2024-03-04 10:30AM EDT | 2025-06-20 | 3.05 | 0.00 | 9.60 | 0.00 | - | 1 | 58 | 54.04% |
NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 2025-12-19 | 5.00 | 0.00 | 7.40 | 0.00 | - | 1 | 111 | 50.17% |
NFLX260116P00230000 | 2024-03-12 2:50PM EDT | 2026-01-16 | 5.00 | 1.82 | 6.00 | 0.00 | - | 1 | 44 | 46.80% |
NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 2026-12-18 | 9.25 | 5.00 | 15.00 | 0.00 | - | 1 | 11 | 48.05% |