621,5 |
0% |
621 |
630 |
5 |
350,00 |
0,04 |
0% |
0 |
4,8 |
49 |
NFLX Call 350,00
Lfz: 25.04.2025
Akt.: 621,5
+/-: 0%
SymbolNFLX|20250425|350.00C
Delta0,9763
Imp Vol4,1204
Bid621
Gamma0,0001
Theoretisch630
Ask630
Theta-2,1111
Innerer Wert623,03
Volumen5
Vega0,0805
Zeitwert-1,53
Open Interest4
Rho0,0701
Delta / Theta-0,4625
NFLX Put 350,00
Lfz: 25.04.2025
Akt.: 0,04
+/-: 0%
SymbolNFLX|20250425|350.00P
Delta-0,0004
Imp Vol2,1858
Bid0
Gamma0
Theoretisch0,04
Ask4,8
Theta-0,0314
Innerer Wert-623,03
Volumen49
Vega0,0023
Zeitwert623,07
Open Interest1
Rho-0,0001
Delta / Theta0,0142
|
601,05 |
0% |
611 |
620 |
0 |
360,00 |
0,07 |
0% |
0 |
4,8 |
2 |
NFLX Call 360,00
Lfz: 25.04.2025
Akt.: 601,05
+/-: 0%
SymbolNFLX|20250425|360.00C
Delta0,9889
Imp Vol3,2899
Bid611
Gamma0,0001
Theoretisch615,5
Ask620
Theta-0,9061
Innerer Wert613,03
Volumen0
Vega0,0421
Zeitwert-11,98
Open Interest14
Rho0,076
Delta / Theta-1,0913
NFLX Put 360,00
Lfz: 25.04.2025
Akt.: 0,07
+/-: 0%
SymbolNFLX|20250425|360.00P
Delta-0,0007
Imp Vol2,2286
Bid0
Gamma0
Theoretisch0,07
Ask4,8
Theta-0,0509
Innerer Wert-613,03
Volumen2
Vega0,0037
Zeitwert613,1
Open Interest1
Rho-0,0002
Delta / Theta0,0145
|
591,1 |
0% |
601 |
610 |
0 |
370,00 |
0,08 |
0% |
0 |
4,8 |
1 |
NFLX Call 370,00
Lfz: 25.04.2025
Akt.: 591,1
+/-: 0%
SymbolNFLX|20250425|370.00C
Delta0,9886
Imp Vol3,2035
Bid601
Gamma0,0001
Theoretisch605,5
Ask610
Theta-0,9022
Innerer Wert603,03
Volumen0
Vega0,0429
Zeitwert-11,93
Open Interest24
Rho0,0781
Delta / Theta-1,0958
NFLX Put 370,00
Lfz: 25.04.2025
Akt.: 0,08
+/-: 0%
SymbolNFLX|20250425|370.00P
Delta-0,0008
Imp Vol2,1951
Bid0
Gamma0
Theoretisch0,08
Ask4,8
Theta-0,057
Innerer Wert-603,03
Volumen1
Vega0,0042
Zeitwert603,11
Open Interest0
Rho-0,0002
Delta / Theta0,0148
|
|
973,03 |
Kurse @ 18.04.2025 20:52 GMT |
42,52 |
8,28% |
41,75 |
43 |
1.008 |
975,00 |
41,9 |
-17,16% |
41,2 |
44,75 |
415 |
NFLX Call 975,00
Lfz: 25.04.2025
Akt.: 42,52
+/-: 8,28%
SymbolNFLX|20250425|975.00C
Delta0,5182
Imp Vol0,749
Bid41,75
Gamma0,0037
Theoretisch42,52
Ask43
Theta-2,7419
Innerer Wert-1,97
Volumen1.008
Vega0,5741
Zeitwert44,49
Open Interest378
Rho0,1012
Delta / Theta-0,189
NFLX Put 975,00
Lfz: 25.04.2025
Akt.: 41,9
+/-: -17,16%
SymbolNFLX|20250425|975.00P
Delta-0,4835
Imp Vol0,7189
Bid41,2
Gamma0,0039
Theoretisch41,9
Ask44,75
Theta-2,5268
Innerer Wert1,97
Volumen415
Vega0,5741
Zeitwert39,93
Open Interest114
Rho-0,0977
Delta / Theta0,1914
|
41,22 |
8,45% |
40,55 |
41,9 |
319 |
977,50 |
42,94 |
-24,67% |
40,8 |
46,65 |
93 |
NFLX Call 977,50
Lfz: 25.04.2025
Akt.: 41,22
+/-: 8,45%
SymbolNFLX|20250425|977.50C
Delta0,5089
Imp Vol0,7467
Bid40,55
Gamma0,0037
Theoretisch41,22
Ask41,9
Theta-2,7352
Innerer Wert-4,47
Volumen319
Vega0,5745
Zeitwert45,69
Open Interest33
Rho0,0995
Delta / Theta-0,1861
NFLX Put 977,50
Lfz: 25.04.2025
Akt.: 42,94
+/-: -24,67%
SymbolNFLX|20250425|977.50P
Delta-0,4934
Imp Vol0,7139
Bid40,8
Gamma0,0039
Theoretisch42,94
Ask46,65
Theta-2,5097
Innerer Wert4,47
Volumen93
Vega0,5745
Zeitwert38,47
Open Interest18
Rho-0,0995
Delta / Theta0,1966
|
39,62 |
7,08% |
39,5 |
41 |
1.349 |
980,00 |
44 |
-17,18% |
43,5 |
47 |
506 |
NFLX Call 980,00
Lfz: 25.04.2025
Akt.: 39,62
+/-: 7,08%
SymbolNFLX|20250425|980.00C
Delta0,4992
Imp Vol0,7389
Bid39,5
Gamma0,0037
Theoretisch39,62
Ask41
Theta-2,7068
Innerer Wert-6,97
Volumen1.349
Vega0,5747
Zeitwert46,59
Open Interest443
Rho0,0978
Delta / Theta-0,1844
NFLX Put 980,00
Lfz: 25.04.2025
Akt.: 44
+/-: -17,18%
SymbolNFLX|20250425|980.00P
Delta-0,5034
Imp Vol0,7089
Bid43,5
Gamma0,0039
Theoretisch44
Ask47
Theta-2,4909
Innerer Wert6,97
Volumen506
Vega0,5746
Zeitwert37,03
Open Interest371
Rho-0,1014
Delta / Theta0,2021
|