Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412C00440000 | 2024-03-15 3:05PM EDT | 2024-04-12 | 170.66 | 166.15 | 170.10 | 0.00 | - | - | 1 | 81.01% |
NFLX240419C00440000 | 2024-03-21 3:39PM EDT | 2024-04-19 | 186.88 | 167.05 | 172.00 | 0.00 | - | 2 | 37 | 80.44% |
NFLX240517C00440000 | 2024-03-21 3:39PM EDT | 2024-05-17 | 189.52 | 167.00 | 176.60 | 0.00 | - | 2 | 185 | 62.62% |
NFLX240621C00440000 | 2024-03-26 10:17AM EDT | 2024-06-21 | 195.73 | 171.55 | 180.00 | 0.00 | - | 10 | 488 | 57.08% |
NFLX240719C00440000 | 2024-03-26 1:29PM EDT | 2024-07-19 | 203.30 | 177.40 | 181.75 | 0.00 | - | 1 | 16 | 55.65% |
NFLX240920C00440000 | 2024-03-15 11:34AM EDT | 2024-09-20 | 191.28 | 184.80 | 189.45 | 0.00 | - | 2 | 170 | 53.01% |
NFLX241220C00440000 | 2024-03-25 1:41PM EDT | 2024-12-20 | 218.74 | 196.35 | 201.25 | 0.00 | - | 3 | 8 | 52.30% |
NFLX250117C00440000 | 2024-03-28 11:11AM EDT | 2025-01-17 | 202.15 | 198.90 | 203.80 | -13.46 | -6.24% | 1 | 795 | 51.56% |
NFLX250620C00440000 | 2024-03-06 4:31PM EDT | 2025-06-20 | 214.09 | 216.60 | 221.50 | 0.00 | - | 15 | 111 | 51.52% |
NFLX251219C00440000 | 2024-03-19 11:14AM EDT | 2025-12-19 | 245.50 | 232.00 | 241.00 | 0.00 | - | 1 | 80 | 51.19% |
NFLX260116C00440000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 236.50 | 235.00 | 244.00 | 0.00 | - | 3 | 165 | 51.37% |
NFLX261218C00440000 | 2024-03-28 11:22AM EDT | 2026-12-18 | 269.00 | 263.00 | 272.00 | -2.24 | -0.83% | 1 | 15 | 51.48% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00440000 | 2024-03-20 12:39PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 21 | 72.27% |
NFLX240412P00440000 | 2024-03-21 11:19AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 1 | 55.47% |
NFLX240419P00440000 | 2024-03-28 1:11PM EDT | 2024-04-19 | 0.44 | 0.27 | 0.43 | +0.04 | +10.00% | 11 | 296 | 59.23% |
NFLX240426P00440000 | 2024-03-28 3:14PM EDT | 2024-04-26 | 0.71 | 0.28 | 1.11 | +0.10 | +16.39% | 8 | 11 | 57.03% |
NFLX240517P00440000 | 2024-03-25 10:47AM EDT | 2024-05-17 | 1.59 | 1.25 | 1.50 | +0.41 | +34.75% | 1 | 171 | 49.55% |
NFLX240621P00440000 | 2024-03-28 1:06PM EDT | 2024-06-21 | 2.57 | 2.27 | 2.61 | +0.21 | +8.90% | 2 | 1,240 | 42.45% |
NFLX240719P00440000 | 2024-03-28 3:32PM EDT | 2024-07-19 | 4.60 | 4.40 | 4.75 | -0.25 | -5.15% | 3 | 4 | 42.31% |
NFLX240920P00440000 | 2024-03-22 2:49PM EDT | 2024-09-20 | 6.98 | 7.35 | 8.15 | 0.00 | - | 1 | 170 | 39.27% |
NFLX241220P00440000 | 2024-03-28 3:14PM EDT | 2024-12-20 | 13.79 | 13.50 | 14.50 | +1.37 | +11.03% | 2 | 46 | 38.38% |
NFLX250117P00440000 | 2024-03-28 12:06PM EDT | 2025-01-17 | 15.90 | 15.25 | 16.40 | +2.11 | +15.30% | 7 | 1,366 | 38.16% |
NFLX250620P00440000 | 2024-03-21 10:36AM EDT | 2025-06-20 | 23.40 | 23.15 | 26.05 | 0.00 | - | 10 | 392 | 37.13% |
NFLX251219P00440000 | 2024-03-22 2:40PM EDT | 2025-12-19 | 32.50 | 30.00 | 38.45 | 0.00 | - | 10 | 387 | 37.39% |
NFLX260116P00440000 | 2024-03-26 10:57AM EDT | 2026-01-16 | 34.20 | 31.00 | 40.00 | 0.00 | - | 2 | 129 | 37.30% |
NFLX261218P00440000 | 2024-03-26 3:53PM EDT | 2026-12-18 | 47.90 | 47.00 | 55.00 | 0.00 | - | 10 | 42 | 35.81% |