Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00525000 | 2024-05-14 3:10PM EDT | 2024-05-17 | 91.65 | 82.85 | 90.55 | +6.14 | +7.18% | 3 | 203 | 178.32% |
NFLX240524C00525000 | 2024-05-14 3:10PM EDT | 2024-05-24 | 86.17 | 84.70 | 89.45 | 0.00 | - | 3 | 15 | 66.89% |
NFLX240531C00525000 | 2024-05-10 10:31AM EDT | 2024-05-31 | 89.00 | 85.25 | 90.00 | 0.00 | - | 1 | 33 | 52.39% |
NFLX240607C00525000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 92.50 | 86.40 | 90.40 | 0.00 | - | 1 | 2 | 54.39% |
NFLX240614C00525000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 88.77 | 87.40 | 90.45 | 0.00 | - | - | 10 | 47.52% |
NFLX240621C00525000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 92.58 | 88.60 | 91.10 | 0.00 | - | 2 | 346 | 44.34% |
NFLX240719C00525000 | 2024-05-16 3:19PM EDT | 2024-07-19 | 97.20 | 96.15 | 98.05 | -3.85 | -3.81% | 1 | 21 | 44.64% |
NFLX240920C00525000 | 2024-05-14 1:45PM EDT | 2024-09-20 | 112.06 | 106.00 | 108.80 | +2.81 | +2.57% | 15 | 20 | 42.05% |
NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 86.13 | 125.05 | 126.95 | 0.00 | - | 2 | 6 | 44.12% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00525000 | 2024-05-16 1:20PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 27 | 1,690 | 103.91% |
NFLX240524P00525000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.62 | -0.07 | -46.67% | 116 | 203 | 50.34% |
NFLX240531P00525000 | 2024-05-16 2:08PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.50 | -0.16 | -39.02% | 22 | 431 | 39.23% |
NFLX240607P00525000 | 2024-05-16 2:49PM EDT | 2024-06-07 | 0.54 | 0.23 | 1.24 | -0.16 | -22.86% | 10 | 37 | 38.42% |
NFLX240614P00525000 | 2024-05-15 1:00PM EDT | 2024-06-14 | 1.01 | 0.65 | 0.95 | 0.00 | - | 3 | 26 | 31.70% |
NFLX240621P00525000 | 2024-05-16 3:34PM EDT | 2024-06-21 | 1.16 | 1.02 | 1.24 | +0.08 | +7.41% | 12 | 1,029 | 30.03% |
NFLX240628P00525000 | 2024-05-10 12:06PM EDT | 2024-06-28 | 2.35 | 0.95 | 2.10 | 0.00 | - | - | 24 | 30.93% |
NFLX240719P00525000 | 2024-05-16 3:10PM EDT | 2024-07-19 | 6.00 | 5.85 | 6.35 | +0.45 | +8.11% | 7 | 127 | 34.70% |
NFLX240920P00525000 | 2024-05-15 1:23PM EDT | 2024-09-20 | 12.63 | 12.00 | 12.60 | 0.00 | - | 2 | 187 | 31.77% |
NFLX241220P00525000 | 2024-05-16 12:43PM EDT | 2024-12-20 | 22.55 | 22.85 | 23.75 | +0.75 | +3.44% | 3 | 59 | 32.44% |