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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00635000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.11 | 0.12 | 0.15 | -1.12 | -91.06% | 1,588 | 2,172 | 39.84% |
NFLX240524C00635000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 2.24 | 1.92 | 2.31 | -1.99 | -47.04% | 618 | 558 | 27.74% |
NFLX240531C00635000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 4.50 | 3.80 | 4.35 | -1.95 | -30.23% | 175 | 117 | 26.04% |
NFLX240607C00635000 | 2024-05-16 3:44PM EDT | 2024-06-07 | 6.25 | 5.65 | 7.25 | -2.63 | -29.62% | 19 | 72 | 27.41% |
NFLX240614C00635000 | 2024-05-16 1:01PM EDT | 2024-06-14 | 9.49 | 8.60 | 9.50 | -4.57 | -32.50% | 6 | 38 | 27.60% |
NFLX240621C00635000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 11.05 | 10.70 | 11.15 | -2.55 | -18.75% | 76 | 351 | 27.15% |
NFLX240628C00635000 | 2024-05-15 3:51PM EDT | 2024-06-28 | 13.20 | 12.10 | 14.15 | -1.15 | -8.01% | 5 | 10 | 28.70% |
NFLX240719C00635000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 25.85 | 25.55 | 26.50 | -1.32 | -4.86% | 11 | 365 | 36.06% |
NFLX241220C00635000 | 2024-05-13 9:40AM EDT | 2024-12-20 | 62.65 | 60.95 | 62.30 | 0.00 | - | 5 | 22 | 38.63% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00635000 | 2024-05-16 12:20PM EDT | 2024-05-17 | 23.32 | 19.85 | 26.75 | +7.39 | +46.39% | 4 | 13 | 77.98% |
NFLX240524P00635000 | 2024-05-16 2:11PM EDT | 2024-05-24 | 24.97 | 24.60 | 26.50 | +1.43 | +6.07% | 3 | 3 | 26.48% |
NFLX240531P00635000 | 2024-05-16 12:48PM EDT | 2024-05-31 | 24.76 | 26.10 | 28.10 | +3.95 | +18.98% | 10 | 8 | 24.09% |
NFLX240607P00635000 | 2024-05-15 1:48PM EDT | 2024-06-07 | 28.41 | 27.85 | 31.60 | -1.09 | -3.69% | 1 | 17 | 27.16% |
NFLX240621P00635000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 32.23 | 31.60 | 33.15 | +4.78 | +17.41% | 11 | 95 | 23.56% |
NFLX240719P00635000 | 2024-05-16 11:06AM EDT | 2024-07-19 | 41.05 | 43.20 | 44.95 | +0.05 | +0.12% | 8 | 237 | 30.01% |
NFLX241220P00635000 | 2024-05-16 2:24PM EDT | 2024-12-20 | 67.45 | 66.90 | 68.30 | +2.60 | +4.01% | 1 | 3 | 28.82% |