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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00555000 | 2024-05-16 11:54AM EDT | 2024-05-17 | 64.00 | 64.35 | 70.45 | +5.60 | +9.59% | 15 | 462 | 172.05% |
NFLX240524C00555000 | 2024-05-15 1:33PM EDT | 2024-05-24 | 56.92 | 64.35 | 70.30 | 0.00 | - | 1 | 79 | 59.83% |
NFLX240531C00555000 | 2024-05-15 3:48PM EDT | 2024-05-31 | 62.30 | 66.20 | 71.10 | 0.00 | - | 5 | 40 | 47.38% |
NFLX240607C00555000 | 2024-05-15 10:20AM EDT | 2024-06-07 | 68.70 | 67.15 | 71.85 | 0.00 | - | 1 | 50 | 41.68% |
NFLX240614C00555000 | 2024-05-06 1:57PM EDT | 2024-06-14 | 49.10 | 68.45 | 72.10 | 0.00 | - | - | 1 | 37.01% |
NFLX240621C00555000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 71.12 | 69.95 | 72.90 | 0.00 | - | 3 | 232 | 35.16% |
NFLX240628C00555000 | 2024-05-15 3:19PM EDT | 2024-06-28 | 73.00 | 71.10 | 76.35 | 0.00 | - | 3 | 3 | 38.91% |
NFLX240719C00555000 | 2024-05-16 2:59PM EDT | 2024-07-19 | 73.65 | 80.60 | 83.10 | 0.00 | - | 1 | 229 | 41.09% |
NFLX240920C00555000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 85.33 | 93.25 | 95.30 | 0.00 | - | 2 | 36 | 39.62% |
NFLX241220C00555000 | 2024-05-16 3:24PM EDT | 2024-12-20 | 105.18 | 112.40 | 115.05 | 0.00 | - | 2 | 22 | 42.25% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00555000 | 2024-05-16 3:39PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 1,191 | 79.69% |
NFLX240524P00555000 | 2024-05-17 9:59AM EDT | 2024-05-24 | 0.20 | 0.01 | 0.35 | -0.09 | -31.03% | 2 | 322 | 40.23% |
NFLX240531P00555000 | 2024-05-17 10:04AM EDT | 2024-05-31 | 0.33 | 0.22 | 0.47 | -0.36 | -49.32% | 16 | 118 | 30.90% |
NFLX240607P00555000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 1.30 | 0.60 | 1.24 | -0.07 | -5.11% | 5 | 41 | 30.90% |
NFLX240614P00555000 | 2024-05-16 3:53PM EDT | 2024-06-14 | 2.20 | 1.41 | 1.63 | 0.00 | - | 45 | 69 | 28.66% |
NFLX240621P00555000 | 2024-05-17 10:11AM EDT | 2024-06-21 | 2.17 | 2.06 | 2.22 | -0.85 | -28.15% | 65 | 638 | 27.79% |
NFLX240628P00555000 | 2024-05-15 3:01PM EDT | 2024-06-28 | 4.05 | 2.50 | 3.30 | 0.00 | - | 1 | 5 | 28.37% |
NFLX240719P00555000 | 2024-05-17 9:56AM EDT | 2024-07-19 | 9.58 | 9.25 | 9.60 | -1.82 | -15.96% | 3 | 376 | 33.65% |
NFLX240920P00555000 | 2024-05-16 1:21PM EDT | 2024-09-20 | 19.57 | 16.85 | 17.20 | 0.00 | - | 7 | 164 | 31.02% |
NFLX241220P00555000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 31.40 | 29.30 | 30.00 | -0.25 | -0.79% | 1 | 6 | 31.91% |