Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00680000 | 2024-03-27 3:45PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 871 | 50.00% |
NFLX240405C00680000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 0.23 | 0.00 | 0.00 | 0.00 | - | 322 | 305 | 12.50% |
NFLX240412C00680000 | 2024-03-27 3:51PM EDT | 2024-04-12 | 0.85 | 0.00 | 0.00 | 0.00 | - | 349 | 883 | 12.50% |
NFLX240419C00680000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 9.03 | 0.00 | 0.00 | 0.00 | - | 327 | 1,001 | 6.25% |
NFLX240426C00680000 | 2024-03-27 12:10PM EDT | 2024-04-26 | 12.07 | 0.00 | 0.00 | 0.00 | - | 31 | 68 | 6.25% |
NFLX240503C00680000 | 2024-03-26 12:21PM EDT | 2024-05-03 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
NFLX240517C00680000 | 2024-03-27 3:38PM EDT | 2024-05-17 | 15.32 | 0.00 | 0.00 | 0.00 | - | 11 | 133 | 6.25% |
NFLX240621C00680000 | 2024-03-27 11:25AM EDT | 2024-06-21 | 23.35 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 6.25% |
NFLX240719C00680000 | 2024-03-20 9:31AM EDT | 2024-07-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
NFLX240920C00680000 | 2024-03-26 11:26AM EDT | 2024-09-20 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
NFLX241220C00680000 | 2024-03-20 11:16AM EDT | 2024-12-20 | 65.91 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 3.13% |
NFLX250117C00680000 | 2024-03-27 2:00PM EDT | 2025-01-17 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 3.13% |
NFLX250620C00680000 | 2024-03-18 1:09PM EDT | 2025-06-20 | 95.98 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
NFLX251219C00680000 | 2024-02-27 12:35PM EDT | 2025-12-19 | 105.05 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 1.56% |
NFLX260116C00680000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 128.70 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 1.56% |
NFLX261218C00680000 | 2024-03-26 3:58PM EDT | 2026-12-18 | 166.17 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 1.56% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00680000 | 2024-03-22 3:45PM EDT | 2024-03-28 | 52.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240405P00680000 | 2024-03-26 3:59PM EDT | 2024-04-05 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NFLX240419P00680000 | 2024-03-27 3:48PM EDT | 2024-04-19 | 73.52 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
NFLX240517P00680000 | 2024-03-11 3:17PM EDT | 2024-05-17 | 88.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
NFLX240621P00680000 | 2024-03-11 2:43PM EDT | 2024-06-21 | 90.75 | 0.00 | 0.00 | 0.00 | - | 70 | 39 | 0.00% |
NFLX240920P00680000 | 2024-03-06 12:19PM EDT | 2024-09-20 | 102.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
NFLX241220P00680000 | 2024-03-18 12:09PM EDT | 2024-12-20 | 101.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
NFLX250117P00680000 | 2024-03-27 2:48PM EDT | 2025-01-17 | 107.03 | 0.00 | 0.00 | 0.00 | - | 70 | 73 | 0.00% |
NFLX250620P00680000 | 2023-12-04 1:52PM EDT | 2025-06-20 | 225.06 | 206.25 | 216.40 | 0.00 | - | 2 | 0 | 62.14% |
NFLX260116P00680000 | 2024-03-04 11:52AM EDT | 2026-01-16 | 131.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
NFLX261218P00680000 | 2024-03-27 1:03PM EDT | 2026-12-18 | 152.00 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |