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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00545000 | 2024-05-16 12:24PM EDT | 2024-05-17 | 68.30 | 63.20 | 70.50 | +1.47 | +2.20% | 1 | 146 | 145.90% |
NFLX240524C00545000 | 2024-05-08 1:05PM EDT | 2024-05-24 | 69.97 | 64.80 | 69.65 | 0.00 | - | 13 | 11 | 54.69% |
NFLX240531C00545000 | 2024-05-09 11:37AM EDT | 2024-05-31 | 73.05 | 65.60 | 70.20 | 0.00 | - | 34 | 134 | 53.19% |
NFLX240607C00545000 | 2024-04-25 3:16PM EDT | 2024-06-07 | 36.42 | 66.90 | 70.85 | 0.00 | - | - | 8 | 45.88% |
NFLX240621C00545000 | 2024-05-09 2:54PM EDT | 2024-06-21 | 75.62 | 69.35 | 72.25 | 0.00 | - | 3 | 403 | 38.96% |
NFLX240719C00545000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 82.47 | 77.70 | 81.50 | 0.00 | - | 1 | 77 | 42.16% |
NFLX240920C00545000 | 2024-05-15 3:32PM EDT | 2024-09-20 | 101.95 | 90.00 | 93.80 | 0.00 | - | 9 | 49 | 40.54% |
NFLX241220C00545000 | 2024-05-13 12:26PM EDT | 2024-12-20 | 114.50 | 111.55 | 112.85 | 0.00 | - | 12 | 9 | 42.68% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00545000 | 2024-05-16 3:18PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.37 | -0.02 | -33.33% | 30 | 1,138 | 102.73% |
NFLX240524P00545000 | 2024-05-16 2:10PM EDT | 2024-05-24 | 0.20 | 0.17 | 0.20 | -0.10 | -33.33% | 56 | 208 | 36.48% |
NFLX240531P00545000 | 2024-05-16 3:51PM EDT | 2024-05-31 | 0.54 | 0.25 | 0.80 | +0.04 | +8.00% | 52 | 120 | 33.79% |
NFLX240607P00545000 | 2024-05-16 2:52PM EDT | 2024-06-07 | 0.92 | 0.72 | 1.34 | -0.50 | -35.21% | 34 | 47 | 31.16% |
NFLX240614P00545000 | 2024-05-16 3:42PM EDT | 2024-06-14 | 1.65 | 1.39 | 1.73 | -0.11 | -6.25% | 5 | 35 | 28.83% |
NFLX240621P00545000 | 2024-05-16 3:17PM EDT | 2024-06-21 | 2.27 | 2.10 | 2.32 | +0.36 | +18.85% | 26 | 552 | 27.90% |
NFLX240628P00545000 | 2024-05-16 11:30AM EDT | 2024-06-28 | 2.57 | 2.06 | 3.30 | -0.73 | -22.12% | 23 | 9 | 28.18% |
NFLX240719P00545000 | 2024-05-16 3:12PM EDT | 2024-07-19 | 9.25 | 9.10 | 9.55 | +0.60 | +6.94% | 1 | 325 | 33.50% |
NFLX240920P00545000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 16.50 | 16.50 | 17.15 | 0.00 | - | 4 | 285 | 31.00% |
NFLX241220P00545000 | 2024-05-16 2:27PM EDT | 2024-12-20 | 29.15 | 28.65 | 29.80 | -8.22 | -22.00% | 2 | 28 | 31.91% |