Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00310000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 264.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240621C00310000 | 2024-04-04 12:52PM EDT | 2024-06-21 | 329.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 194.57% |
NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 175.21% |
NFLX241220C00310000 | 2024-01-19 12:20PM EDT | 2024-12-20 | 191.47 | 287.00 | 295.00 | 0.00 | - | 15 | 15 | 92.66% |
NFLX250117C00310000 | 2024-04-10 3:16PM EDT | 2025-01-17 | 325.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 92.18% |
NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240426P00310000 | 2024-04-19 10:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NFLX240503P00310000 | 2024-04-16 1:55PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
NFLX240621P00310000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NFLX240719P00310000 | 2024-04-12 1:44PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NFLX240920P00310000 | 2024-04-22 2:51PM EDT | 2024-09-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX241220P00310000 | 2024-04-24 1:24PM EDT | 2024-12-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
NFLX250117P00310000 | 2024-04-24 12:04PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NFLX250620P00310000 | 2024-04-24 10:37AM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
NFLX251219P00310000 | 2024-04-08 3:10PM EDT | 2025-12-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
NFLX260116P00310000 | 2024-04-08 2:13PM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |