Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00545000 | 2024-03-22 3:55PM EDT | 2024-04-05 | 84.25 | 60.85 | 65.35 | 0.00 | - | 4 | 31 | 61.61% |
NFLX240412C00545000 | 2024-03-26 9:31AM EDT | 2024-04-12 | 79.82 | 61.65 | 66.65 | 0.00 | - | 1 | 1 | 50.24% |
NFLX240419C00545000 | 2024-03-28 9:40AM EDT | 2024-04-19 | 68.27 | 69.85 | 71.90 | -10.37 | -13.19% | 1 | 98 | 53.14% |
NFLX240426C00545000 | 2024-03-19 3:09PM EDT | 2024-04-26 | 86.24 | 70.85 | 75.25 | 0.00 | - | 2 | 1 | 50.89% |
NFLX240517C00545000 | 2024-03-26 2:50PM EDT | 2024-05-17 | 100.86 | 75.95 | 80.45 | 0.00 | - | 1 | 95 | 49.66% |
NFLX240621C00545000 | 2024-03-18 11:09AM EDT | 2024-06-21 | 103.14 | 84.05 | 86.35 | 0.00 | - | 1 | 70 | 44.30% |
NFLX240719C00545000 | 2024-03-22 12:30PM EDT | 2024-07-19 | 110.13 | 91.10 | 94.85 | 0.00 | - | 2 | 37 | 45.88% |
NFLX240920C00545000 | 2024-03-28 1:33PM EDT | 2024-09-20 | 104.20 | 103.15 | 106.25 | -19.70 | -15.90% | 1 | 34 | 44.54% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00545000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.13 | 0.11 | 0.15 | -0.04 | -23.53% | 51 | 188 | 33.59% |
NFLX240412P00545000 | 2024-03-28 3:00PM EDT | 2024-04-12 | 0.57 | 0.46 | 0.57 | +0.02 | +3.64% | 51 | 154 | 30.47% |
NFLX240419P00545000 | 2024-03-28 3:10PM EDT | 2024-04-19 | 6.65 | 6.20 | 6.60 | +0.38 | +6.06% | 74 | 1,539 | 48.08% |
NFLX240426P00545000 | 2024-03-28 1:36PM EDT | 2024-04-26 | 8.63 | 7.90 | 8.80 | +2.98 | +52.74% | 17 | 87 | 46.85% |
NFLX240503P00545000 | 2024-03-28 1:53PM EDT | 2024-05-03 | 9.90 | 8.75 | 9.80 | +0.99 | +11.11% | 3 | 24 | 43.96% |
NFLX240517P00545000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 11.43 | 11.15 | 11.60 | +0.59 | +5.44% | 14 | 420 | 40.13% |
NFLX240621P00545000 | 2024-03-28 12:50PM EDT | 2024-06-21 | 16.15 | 15.15 | 15.85 | +1.35 | +9.12% | 1 | 119 | 35.62% |
NFLX240719P00545000 | 2024-03-28 10:21AM EDT | 2024-07-19 | 22.80 | 21.00 | 22.05 | +3.50 | +18.13% | 11 | 115 | 36.66% |
NFLX240920P00545000 | 2024-03-28 1:08PM EDT | 2024-09-20 | 29.10 | 27.75 | 29.00 | +1.94 | +7.14% | 2 | 145 | 34.33% |