Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00425000 | 2024-03-26 1:55PM EDT | 2024-04-05 | 208.20 | 180.40 | 184.65 | 0.00 | - | 1 | 4 | 94.14% |
NFLX240419C00425000 | 2024-03-27 1:33PM EDT | 2024-04-19 | 192.49 | 182.50 | 185.50 | 0.00 | - | 1 | 114 | 81.25% |
NFLX240426C00425000 | 2024-03-27 1:33PM EDT | 2024-04-26 | 192.94 | 181.00 | 187.65 | 0.00 | - | 1 | 2 | 73.60% |
NFLX240517C00425000 | 2024-03-20 12:00PM EDT | 2024-05-17 | 200.72 | 182.00 | 191.25 | 0.00 | - | 1 | 40 | 66.64% |
NFLX240621C00425000 | 2024-03-25 2:58PM EDT | 2024-06-21 | 210.60 | 185.00 | 194.50 | 0.00 | - | 3 | 95 | 59.11% |
NFLX240920C00425000 | 2024-02-29 12:55PM EDT | 2024-09-20 | 193.18 | 198.00 | 202.65 | 0.00 | - | 1 | 3 | 54.74% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00425000 | 2024-03-15 3:37PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 24 | 218.75% |
NFLX240405P00425000 | 2024-03-15 3:10PM EDT | 2024-04-05 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 73.44% |
NFLX240419P00425000 | 2024-03-27 1:41PM EDT | 2024-04-19 | 0.42 | 0.19 | 0.43 | 0.00 | - | 3 | 236 | 62.40% |
NFLX240426P00425000 | 2024-03-27 1:33PM EDT | 2024-04-26 | 0.52 | 0.16 | 0.92 | 0.00 | - | 1 | 3 | 59.03% |
NFLX240517P00425000 | 2024-03-28 1:11PM EDT | 2024-05-17 | 1.10 | 0.90 | 1.15 | +0.08 | +7.84% | 4 | 92 | 50.05% |
NFLX240621P00425000 | 2024-03-28 3:08PM EDT | 2024-06-21 | 1.94 | 1.73 | 2.05 | +0.32 | +19.75% | 2 | 161 | 43.72% |
NFLX240719P00425000 | 2024-03-26 3:08PM EDT | 2024-07-19 | 3.05 | 3.45 | 3.75 | 0.00 | - | 10 | 29 | 43.20% |
NFLX240920P00425000 | 2024-03-27 1:18PM EDT | 2024-09-20 | 6.23 | 6.00 | 6.75 | 0.00 | - | 1 | 65 | 40.16% |