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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00655000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.13 | 0.03 | 0.26 | -0.12 | -48.00% | 378 | 1,759 | 64.55% |
NFLX240524C00655000 | 2024-05-16 3:23PM EDT | 2024-05-24 | 0.49 | 0.55 | 0.67 | -0.94 | -65.73% | 361 | 277 | 29.92% |
NFLX240531C00655000 | 2024-05-16 3:48PM EDT | 2024-05-31 | 1.49 | 0.86 | 1.66 | -1.21 | -44.81% | 20 | 45 | 27.15% |
NFLX240607C00655000 | 2024-05-16 12:54PM EDT | 2024-06-07 | 3.60 | 2.44 | 3.10 | -0.90 | -20.00% | 2 | 30 | 26.98% |
NFLX240614C00655000 | 2024-05-16 1:30PM EDT | 2024-06-14 | 4.68 | 4.30 | 4.80 | -2.61 | -35.80% | 2 | 8 | 27.38% |
NFLX240621C00655000 | 2024-05-16 1:17PM EDT | 2024-06-21 | 5.75 | 5.70 | 6.10 | -2.95 | -33.91% | 33 | 687 | 26.97% |
NFLX240628C00655000 | 2024-05-15 3:41PM EDT | 2024-06-28 | 10.07 | 6.80 | 8.45 | 0.00 | - | 2 | 2 | 28.34% |
NFLX240719C00655000 | 2024-05-16 3:12PM EDT | 2024-07-19 | 18.85 | 18.45 | 19.30 | -3.97 | -17.40% | 11 | 75 | 35.43% |
NFLX241220C00655000 | 2024-05-16 3:07PM EDT | 2024-12-20 | 53.80 | 52.60 | 53.80 | -0.20 | -0.37% | 3 | 77 | 38.04% |
NFLX250117C00655000 | 2024-05-16 11:45AM EDT | 2025-01-17 | 59.95 | 58.30 | 59.85 | -0.80 | -1.32% | 1 | 272 | 38.84% |
NFLX251219C00655000 | 2024-05-10 2:26PM EDT | 2025-12-19 | 113.65 | 111.60 | 118.10 | 0.00 | - | 15 | 39 | 44.25% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00655000 | 2024-05-10 2:32PM EDT | 2024-05-17 | 47.10 | 39.55 | 47.25 | 0.00 | - | 1 | 0 | 122.10% |
NFLX240524P00655000 | 2024-05-14 2:27PM EDT | 2024-05-24 | 46.00 | 41.45 | 46.20 | 0.00 | - | 4 | 2 | 37.54% |
NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 97.90 | 42.00 | 46.35 | 0.00 | - | 1 | 0 | 28.06% |
NFLX240621P00655000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 98.49 | 46.45 | 48.30 | 0.00 | - | 17 | 3 | 22.64% |
NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 96.30 | 56.15 | 60.10 | 0.00 | - | 6 | 17 | 31.48% |
NFLX250117P00655000 | 2024-05-14 2:28PM EDT | 2025-01-17 | 83.55 | 81.45 | 83.70 | 0.00 | - | 2 | 58 | 28.47% |
NFLX251219P00655000 | 2024-05-14 10:00AM EDT | 2025-12-19 | 111.27 | 110.65 | 117.20 | 0.00 | - | 2 | 39 | 29.47% |