Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240412C00420000 | 2024-03-27 3:42PM EDT | 2024-04-12 | 194.12 | 186.70 | 190.65 | 0.00 | - | 7 | 7 | 99.44% |
NFLX240419C00420000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 188.35 | 186.85 | 191.25 | -13.15 | -6.53% | 1 | 41 | 85.88% |
NFLX240517C00420000 | 2024-03-27 10:24AM EDT | 2024-05-17 | 204.00 | 186.65 | 196.00 | 0.00 | - | 1 | 151 | 67.93% |
NFLX240621C00420000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 193.84 | 189.65 | 199.00 | -5.48 | -2.75% | 1 | 902 | 60.00% |
NFLX240719C00420000 | 2024-03-20 11:34AM EDT | 2024-07-19 | 212.77 | 193.00 | 202.65 | 0.00 | - | 1 | 2 | 58.52% |
NFLX240920C00420000 | 2024-03-27 11:58AM EDT | 2024-09-20 | 213.35 | 202.45 | 207.20 | 0.00 | - | 1 | 266 | 55.61% |
NFLX241220C00420000 | 2024-03-28 9:35AM EDT | 2024-12-20 | 215.22 | 213.00 | 217.00 | +7.67 | +3.70% | 1 | 24 | 53.98% |
NFLX250117C00420000 | 2024-03-21 11:18AM EDT | 2025-01-17 | 238.42 | 213.05 | 220.75 | 0.00 | - | 1 | 643 | 52.82% |
NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 231.40 | 235.95 | 0.00 | - | 7 | 25 | 52.74% |
NFLX251219C00420000 | 2024-03-11 10:30AM EDT | 2025-12-19 | 250.20 | 246.00 | 255.00 | 0.00 | - | 1 | 290 | 52.39% |
NFLX260116C00420000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 249.85 | 248.00 | 257.00 | 0.00 | - | 14 | 318 | 52.17% |
NFLX261218C00420000 | 2024-03-18 1:19PM EDT | 2026-12-18 | 292.80 | 276.00 | 284.00 | 0.00 | - | 20 | 25 | 52.44% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00420000 | 2024-02-26 12:06PM EDT | 2024-04-05 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 83.59% |
NFLX240419P00420000 | 2024-03-22 3:23PM EDT | 2024-04-19 | 0.27 | 0.25 | 0.40 | 0.00 | - | 2 | 590 | 66.11% |
NFLX240426P00420000 | 2024-03-28 12:14PM EDT | 2024-04-26 | 0.43 | 0.13 | 0.88 | -0.21 | -32.81% | 2 | 1 | 61.18% |
NFLX240517P00420000 | 2024-03-27 3:12PM EDT | 2024-05-17 | 0.97 | 0.81 | 1.07 | 0.00 | - | 6 | 160 | 51.26% |
NFLX240621P00420000 | 2024-03-28 10:44AM EDT | 2024-06-21 | 1.85 | 1.57 | 1.89 | +0.33 | +21.71% | 1 | 686 | 44.50% |
NFLX240719P00420000 | 2024-03-15 9:50AM EDT | 2024-07-19 | 3.80 | 3.05 | 3.55 | 0.00 | - | 1 | 4 | 44.00% |
NFLX240920P00420000 | 2024-03-26 12:05PM EDT | 2024-09-20 | 5.20 | 5.60 | 6.20 | 0.00 | - | 52 | 287 | 40.39% |
NFLX241220P00420000 | 2024-03-25 11:55AM EDT | 2024-12-20 | 10.00 | 10.80 | 11.65 | 0.00 | - | 1 | 59 | 39.35% |
NFLX250117P00420000 | 2024-03-28 11:48AM EDT | 2025-01-17 | 12.80 | 12.25 | 12.95 | +0.90 | +7.56% | 23 | 2,294 | 38.74% |
NFLX250620P00420000 | 2024-03-27 10:11AM EDT | 2025-06-20 | 20.30 | 19.25 | 22.05 | 0.00 | - | 7 | 417 | 37.99% |
NFLX251219P00420000 | 2024-03-25 11:11AM EDT | 2025-12-19 | 28.17 | 25.00 | 32.95 | 0.00 | - | 1 | 263 | 37.89% |
NFLX260116P00420000 | 2024-03-21 10:06AM EDT | 2026-01-16 | 30.36 | 26.00 | 34.55 | 0.00 | - | 1 | 115 | 37.88% |
NFLX261218P00420000 | 2024-03-28 1:55PM EDT | 2026-12-18 | 44.32 | 41.00 | 50.00 | +2.67 | +6.41% | 20 | 27 | 36.85% |