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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00535000 | 2024-05-15 3:02PM EDT | 2024-05-17 | 77.08 | 72.85 | 80.55 | 0.00 | - | 1 | 118 | 160.16% |
NFLX240524C00535000 | 2024-05-16 11:39AM EDT | 2024-05-24 | 79.95 | 74.80 | 79.50 | -3.33 | -4.00% | 1 | 17 | 60.84% |
NFLX240531C00535000 | 2024-05-06 9:33AM EDT | 2024-05-31 | 51.00 | 76.05 | 80.15 | 0.00 | - | 1 | 4 | 58.92% |
NFLX240614C00535000 | 2024-05-14 3:51PM EDT | 2024-06-14 | 82.97 | 77.70 | 80.80 | 0.00 | - | 1 | 3 | 44.19% |
NFLX240621C00535000 | 2024-05-16 10:27AM EDT | 2024-06-21 | 85.25 | 78.65 | 81.60 | +5.81 | +7.31% | 4 | 2,263 | 41.57% |
NFLX240719C00535000 | 2024-05-14 10:27AM EDT | 2024-07-19 | 97.23 | 87.80 | 89.70 | 0.00 | - | 1 | 22 | 43.43% |
NFLX240920C00535000 | 2024-05-15 3:31PM EDT | 2024-09-20 | 110.80 | 99.35 | 101.25 | 0.00 | - | 2 | 21 | 41.34% |
NFLX241220C00535000 | 2024-05-13 12:27PM EDT | 2024-12-20 | 121.29 | 117.90 | 119.75 | 0.00 | - | 11 | 7 | 43.35% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00535000 | 2024-05-16 3:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 249 | 928 | 102.73% |
NFLX240524P00535000 | 2024-05-16 3:16PM EDT | 2024-05-24 | 0.12 | 0.14 | 0.21 | -0.11 | -47.83% | 21 | 312 | 41.85% |
NFLX240531P00535000 | 2024-05-15 12:33PM EDT | 2024-05-31 | 0.47 | 0.18 | 1.12 | 0.00 | - | 7 | 61 | 40.89% |
NFLX240607P00535000 | 2024-05-10 11:10AM EDT | 2024-06-07 | 1.36 | 0.31 | 1.22 | 0.00 | - | 2 | 33 | 34.39% |
NFLX240614P00535000 | 2024-05-16 11:06AM EDT | 2024-06-14 | 1.00 | 0.95 | 1.26 | 0.00 | - | 26 | 31 | 30.16% |
NFLX240621P00535000 | 2024-05-16 3:46PM EDT | 2024-06-21 | 1.58 | 1.49 | 1.62 | -0.06 | -3.66% | 6 | 2,543 | 28.65% |
NFLX240628P00535000 | 2024-05-15 1:16PM EDT | 2024-06-28 | 2.17 | 1.65 | 2.75 | 0.00 | - | 13 | 16 | 29.92% |
NFLX240719P00535000 | 2024-05-16 2:29PM EDT | 2024-07-19 | 7.55 | 7.30 | 7.75 | +0.62 | +8.95% | 14 | 194 | 33.99% |
NFLX240920P00535000 | 2024-05-16 1:19PM EDT | 2024-09-20 | 14.31 | 14.10 | 14.65 | -0.68 | -4.54% | 2 | 192 | 31.30% |
NFLX241220P00535000 | 2024-05-07 1:59PM EDT | 2024-12-20 | 28.70 | 25.60 | 26.50 | 0.00 | - | 2 | 42 | 32.07% |