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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00615000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 2.10 | 1.77 | 2.30 | -4.50 | -68.18% | 5,147 | 1,984 | 32.52% |
NFLX240524C00615000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 7.75 | 7.55 | 8.05 | -3.25 | -29.55% | 748 | 470 | 28.00% |
NFLX240531C00615000 | 2024-05-16 3:52PM EDT | 2024-05-31 | 11.50 | 10.25 | 12.95 | -2.70 | -19.01% | 247 | 246 | 30.44% |
NFLX240607C00615000 | 2024-05-16 3:41PM EDT | 2024-06-07 | 13.50 | 13.40 | 14.45 | -3.08 | -18.58% | 69 | 111 | 27.65% |
NFLX240614C00615000 | 2024-05-16 3:51PM EDT | 2024-06-14 | 17.15 | 16.40 | 17.35 | -5.13 | -23.03% | 35 | 36 | 28.31% |
NFLX240621C00615000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 19.05 | 18.60 | 19.20 | -2.15 | -10.14% | 304 | 1,178 | 27.84% |
NFLX240628C00615000 | 2024-05-16 3:56PM EDT | 2024-06-28 | 21.40 | 20.45 | 22.30 | -4.10 | -16.08% | 6 | 68 | 29.18% |
NFLX240719C00615000 | 2024-05-16 1:40PM EDT | 2024-07-19 | 34.90 | 34.50 | 35.05 | -3.05 | -8.04% | 40 | 1,081 | 36.42% |
NFLX241220C00615000 | 2024-05-14 1:27PM EDT | 2024-12-20 | 73.00 | 70.20 | 71.90 | 0.00 | - | 2 | 13 | 39.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00615000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 6.00 | 5.85 | 7.05 | -1.75 | -22.58% | 1,924 | 1,207 | 34.83% |
NFLX240524P00615000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 10.25 | 10.85 | 11.50 | -1.67 | -14.01% | 234 | 118 | 25.10% |
NFLX240531P00615000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 14.46 | 13.30 | 14.80 | +0.71 | +5.16% | 219 | 106 | 25.09% |
NFLX240607P00615000 | 2024-05-15 3:56PM EDT | 2024-06-07 | 16.25 | 14.75 | 16.85 | 0.00 | - | 25 | 38 | 24.17% |
NFLX240614P00615000 | 2024-05-16 11:55AM EDT | 2024-06-14 | 18.51 | 17.95 | 19.20 | -1.49 | -7.45% | 7 | 61 | 24.49% |
NFLX240621P00615000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 19.40 | 19.70 | 20.55 | -0.32 | -1.62% | 73 | 555 | 23.75% |
NFLX240628P00615000 | 2024-05-15 3:00PM EDT | 2024-06-28 | 19.47 | 20.80 | 22.65 | -3.23 | -14.23% | 2 | 57 | 24.24% |
NFLX240719P00615000 | 2024-05-16 3:05PM EDT | 2024-07-19 | 32.35 | 32.75 | 33.35 | +2.53 | +8.48% | 14 | 359 | 30.37% |
NFLX241220P00615000 | 2024-05-14 3:12PM EDT | 2024-12-20 | 57.80 | 56.45 | 58.00 | 0.00 | - | 4 | 11 | 29.58% |