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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517C00665000 | 2024-05-16 3:54PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 179 | 857 | 62.50% |
NFLX240524C00665000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 0.35 | 0.26 | 0.45 | -0.63 | -64.29% | 73 | 467 | 32.32% |
NFLX240531C00665000 | 2024-05-16 3:19PM EDT | 2024-05-31 | 0.90 | 0.77 | 1.05 | -1.33 | -59.64% | 32 | 76 | 28.03% |
NFLX240607C00665000 | 2024-05-16 1:06PM EDT | 2024-06-07 | 2.01 | 1.60 | 2.46 | -1.91 | -48.72% | 2 | 65 | 28.73% |
NFLX240614C00665000 | 2024-05-16 11:56AM EDT | 2024-06-14 | 3.14 | 3.00 | 3.50 | -1.31 | -29.44% | 6 | 14 | 27.83% |
NFLX240621C00665000 | 2024-05-16 3:28PM EDT | 2024-06-21 | 4.25 | 4.10 | 4.40 | -1.43 | -25.18% | 11 | 575 | 26.94% |
NFLX240719C00665000 | 2024-05-16 3:33PM EDT | 2024-07-19 | 16.10 | 15.75 | 16.35 | -4.70 | -22.60% | 11 | 105 | 35.21% |
NFLX241220C00665000 | 2024-05-10 10:01AM EDT | 2024-12-20 | 53.97 | 48.95 | 50.55 | 0.00 | - | 4 | 33 | 38.12% |
NFLX250117C00665000 | 2024-05-16 12:57PM EDT | 2025-01-17 | 56.60 | 54.40 | 55.95 | +8.50 | +17.67% | 4 | 131 | 38.60% |
NFLX251219C00665000 | 2024-05-15 3:33PM EDT | 2025-12-19 | 114.56 | 107.40 | 114.25 | 0.00 | - | 22 | 57 | 44.09% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240517P00665000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 109.29 | 49.60 | 57.45 | 0.00 | - | 1 | 0 | 142.43% |
NFLX240531P00665000 | 2024-05-13 9:47AM EDT | 2024-05-31 | 58.60 | 51.50 | 56.25 | 0.00 | - | 3 | 3 | 31.82% |
NFLX240621P00665000 | 2024-05-13 1:14PM EDT | 2024-06-21 | 53.70 | 55.05 | 56.95 | 0.00 | - | 3 | 3 | 22.50% |
NFLX240719P00665000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 105.00 | 63.40 | 66.55 | 0.00 | - | 1 | 10 | 30.32% |
NFLX241220P00665000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 122.85 | 84.15 | 86.50 | 0.00 | - | 2 | 3 | 28.07% |
NFLX250117P00665000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 124.80 | 87.50 | 89.65 | 0.00 | - | 2 | 18 | 28.06% |
NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 52.20% |