Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00660000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.22 | 0.18 | 0.24 | -0.43 | -66.15% | 224 | 569 | 28.42% |
NFLX240412C00660000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.11 | 1.00 | 1.20 | -0.85 | -43.37% | 224 | 807 | 28.35% |
NFLX240419C00660000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 11.00 | 10.90 | 11.20 | -2.35 | -17.60% | 64 | 594 | 49.34% |
NFLX240426C00660000 | 2024-03-28 3:19PM EDT | 2024-04-26 | 13.60 | 11.20 | 14.25 | -2.35 | -14.73% | 18 | 25 | 48.27% |
NFLX240503C00660000 | 2024-03-28 9:44AM EDT | 2024-05-03 | 14.90 | 14.40 | 15.45 | -3.95 | -20.95% | 1 | 18 | 45.14% |
NFLX240517C00660000 | 2024-03-28 3:32PM EDT | 2024-05-17 | 17.60 | 17.55 | 18.00 | -2.80 | -13.73% | 23 | 342 | 41.51% |
NFLX240621C00660000 | 2024-03-28 3:08PM EDT | 2024-06-21 | 23.85 | 23.85 | 24.65 | -7.10 | -22.94% | 142 | 254 | 38.02% |
NFLX240719C00660000 | 2024-03-28 3:36PM EDT | 2024-07-19 | 33.27 | 33.10 | 33.90 | -3.10 | -8.52% | 14 | 34 | 40.17% |
NFLX240920C00660000 | 2024-03-28 3:45PM EDT | 2024-09-20 | 44.52 | 44.20 | 45.50 | -3.45 | -7.19% | 39 | 148 | 39.24% |
NFLX241220C00660000 | 2024-03-27 12:17PM EDT | 2024-12-20 | 68.92 | 62.30 | 64.20 | 0.00 | - | 1 | 49 | 40.94% |
NFLX250117C00660000 | 2024-03-28 3:40PM EDT | 2025-01-17 | 68.37 | 66.25 | 69.85 | -5.88 | -7.92% | 7 | 1,491 | 41.55% |
NFLX250620C00660000 | 2024-03-28 9:45AM EDT | 2025-06-20 | 91.99 | 89.95 | 94.85 | -11.93 | -11.48% | 1 | 322 | 42.98% |
NFLX251219C00660000 | 2024-03-20 2:01PM EDT | 2025-12-19 | 129.90 | 113.00 | 119.30 | 0.00 | - | 3 | 36 | 43.97% |
NFLX260116C00660000 | 2024-03-28 2:48PM EDT | 2026-01-16 | 119.90 | 116.00 | 122.90 | -17.69 | -12.86% | 4 | 12 | 44.15% |
NFLX261218C00660000 | 2024-03-18 3:55PM EDT | 2026-12-18 | 169.00 | 153.00 | 162.00 | 0.00 | - | 1 | 66 | 45.93% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00660000 | 2024-03-27 3:53PM EDT | 2024-04-05 | 47.65 | 51.20 | 54.20 | 0.00 | - | 1 | 3 | 41.19% |
NFLX240412P00660000 | 2024-03-27 10:31AM EDT | 2024-04-12 | 41.00 | 50.75 | 54.95 | 0.00 | - | 1 | 0 | 33.46% |
NFLX240419P00660000 | 2024-03-26 12:08PM EDT | 2024-04-19 | 46.48 | 60.50 | 62.50 | 0.00 | - | 4 | 50 | 46.51% |
NFLX240517P00660000 | 2024-03-21 3:04PM EDT | 2024-05-17 | 55.90 | 65.75 | 66.65 | 0.00 | - | 1 | 17 | 36.42% |
NFLX240621P00660000 | 2024-03-28 10:53AM EDT | 2024-06-21 | 71.67 | 69.50 | 72.70 | +13.12 | +22.41% | 1 | 15 | 33.77% |
NFLX240719P00660000 | 2024-03-21 3:37PM EDT | 2024-07-19 | 68.45 | 73.95 | 78.75 | 0.00 | - | 3 | 18 | 34.12% |
NFLX240920P00660000 | 2024-03-26 11:35AM EDT | 2024-09-20 | 71.85 | 81.00 | 85.60 | 0.00 | - | 1 | 59 | 31.61% |
NFLX241220P00660000 | 2024-03-08 2:24PM EDT | 2024-12-20 | 98.90 | 93.20 | 96.45 | 0.00 | - | 2 | 12 | 31.04% |
NFLX250117P00660000 | 2024-03-20 12:16PM EDT | 2025-01-17 | 91.90 | 95.60 | 98.15 | 0.00 | - | 5 | 73 | 30.32% |
NFLX250620P00660000 | 2024-03-26 11:22AM EDT | 2025-06-20 | 101.95 | 108.00 | 113.40 | 0.00 | - | 1 | 27 | 30.30% |
NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 119.00 | 128.00 | 0.00 | - | 1 | 3 | 30.16% |
NFLX260116P00660000 | 2024-03-14 1:57PM EDT | 2026-01-16 | 126.00 | 121.00 | 127.95 | 0.00 | - | 18 | 19 | 29.50% |
NFLX261218P00660000 | 2024-03-19 1:57PM EDT | 2026-12-18 | 140.85 | 139.00 | 148.00 | 0.00 | - | 2 | 8 | 29.03% |