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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00605000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 7.67 | 7.10 | 8.60 | -4.68 | -37.89% | 271 | 709 | 42.53% |
NFLX240524C00605000 | 2024-05-16 3:43PM EDT | 2024-05-24 | 13.38 | 12.70 | 13.55 | -5.27 | -28.26% | 66 | 227 | 29.42% |
NFLX240531C00605000 | 2024-05-16 3:45PM EDT | 2024-05-31 | 15.75 | 15.10 | 16.75 | -4.44 | -21.99% | 99 | 155 | 28.11% |
NFLX240607C00605000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 19.20 | 18.80 | 19.75 | -2.10 | -9.86% | 65 | 63 | 28.30% |
NFLX240614C00605000 | 2024-05-15 3:56PM EDT | 2024-06-14 | 22.13 | 21.45 | 23.00 | -3.37 | -13.22% | 5 | 13 | 29.44% |
NFLX240621C00605000 | 2024-05-16 2:19PM EDT | 2024-06-21 | 23.90 | 23.95 | 24.50 | -3.07 | -11.38% | 24 | 1,053 | 28.41% |
NFLX240628C00605000 | 2024-05-16 3:43PM EDT | 2024-06-28 | 25.73 | 25.85 | 28.00 | -4.33 | -14.40% | 10 | 3 | 30.22% |
NFLX240719C00605000 | 2024-05-16 2:50PM EDT | 2024-07-19 | 41.25 | 38.95 | 40.50 | -1.50 | -3.51% | 9 | 213 | 37.14% |
NFLX241220C00605000 | 2024-05-15 10:25AM EDT | 2024-12-20 | 84.13 | 75.05 | 77.05 | 0.00 | - | 1 | 44 | 39.78% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00605000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 1.59 | 1.36 | 1.78 | -1.91 | -54.57% | 1,136 | 1,282 | 31.06% |
NFLX240524P00605000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 5.78 | 6.15 | 6.65 | -1.52 | -20.82% | 312 | 330 | 25.48% |
NFLX240531P00605000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 8.89 | 8.70 | 9.35 | +1.72 | +23.99% | 70 | 107 | 24.23% |
NFLX240607P00605000 | 2024-05-16 3:21PM EDT | 2024-06-07 | 11.62 | 10.15 | 12.00 | -1.38 | -10.62% | 37 | 37 | 24.52% |
NFLX240614P00605000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 14.15 | 13.25 | 14.15 | +3.35 | +31.02% | 3 | 18 | 24.54% |
NFLX240621P00605000 | 2024-05-16 3:42PM EDT | 2024-06-21 | 15.85 | 15.05 | 15.60 | +0.75 | +4.97% | 39 | 239 | 23.95% |
NFLX240628P00605000 | 2024-05-15 10:40AM EDT | 2024-06-28 | 14.29 | 15.95 | 18.05 | 0.00 | - | 8 | 16 | 24.88% |
NFLX240719P00605000 | 2024-05-16 10:24AM EDT | 2024-07-19 | 26.15 | 27.80 | 28.85 | +0.90 | +3.56% | 115 | 454 | 31.09% |
NFLX241220P00605000 | 2024-05-16 3:47PM EDT | 2024-12-20 | 52.50 | 51.75 | 53.25 | +2.17 | +4.31% | 1 | 3 | 29.94% |