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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00555000 | 2024-03-28 2:46PM EDT | 2024-04-05 | 52.87 | 50.95 | 55.80 | -21.93 | -29.32% | 20 | 8 | 56.42% |
NFLX240412C00555000 | 2024-03-28 2:46PM EDT | 2024-04-12 | 52.80 | 52.20 | 56.50 | -7.25 | -12.07% | 1 | 2 | 43.78% |
NFLX240419C00555000 | 2024-03-27 3:52PM EDT | 2024-04-19 | 68.10 | 61.95 | 64.95 | 0.00 | - | 7 | 246 | 53.44% |
NFLX240426C00555000 | 2024-03-27 3:48PM EDT | 2024-04-26 | 70.66 | 63.55 | 67.35 | 0.00 | - | 11 | 11 | 50.37% |
NFLX240517C00555000 | 2024-03-28 1:08PM EDT | 2024-05-17 | 69.75 | 68.45 | 72.70 | -7.24 | -9.40% | 1 | 199 | 48.31% |
NFLX240621C00555000 | 2024-03-27 1:56PM EDT | 2024-06-21 | 76.00 | 76.80 | 79.05 | -6.76 | -8.17% | 1 | 68 | 43.41% |
NFLX240719C00555000 | 2024-03-28 1:00PM EDT | 2024-07-19 | 84.82 | 84.30 | 88.15 | -15.18 | -15.18% | 10 | 15 | 45.32% |
NFLX240920C00555000 | 2024-03-28 2:06PM EDT | 2024-09-20 | 96.60 | 96.30 | 99.30 | -4.30 | -4.26% | 9 | 8 | 43.69% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00555000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.20 | 0.20 | 0.26 | -0.05 | -20.00% | 180 | 378 | 31.20% |
NFLX240412P00555000 | 2024-03-28 3:17PM EDT | 2024-04-12 | 0.85 | 0.74 | 0.94 | -0.04 | -4.49% | 155 | 351 | 29.08% |
NFLX240419P00555000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 8.52 | 8.30 | 8.60 | +0.62 | +7.85% | 141 | 806 | 47.67% |
NFLX240426P00555000 | 2024-03-28 12:52PM EDT | 2024-04-26 | 11.05 | 10.00 | 10.95 | +1.32 | +13.57% | 15 | 26 | 46.23% |
NFLX240503P00555000 | 2024-03-28 11:04AM EDT | 2024-05-03 | 12.00 | 10.80 | 12.20 | +1.00 | +9.09% | 3 | 30 | 43.65% |
NFLX240517P00555000 | 2024-03-28 3:27PM EDT | 2024-05-17 | 13.92 | 13.60 | 13.85 | +0.24 | +1.75% | 5 | 148 | 39.40% |
NFLX240621P00555000 | 2024-03-28 12:44PM EDT | 2024-06-21 | 19.05 | 17.85 | 18.50 | +2.30 | +13.73% | 17 | 188 | 35.14% |
NFLX240719P00555000 | 2024-03-28 10:24AM EDT | 2024-07-19 | 26.00 | 24.25 | 25.10 | +5.62 | +27.58% | 1 | 180 | 36.27% |
NFLX240920P00555000 | 2024-03-27 10:22AM EDT | 2024-09-20 | 29.25 | 31.05 | 34.15 | 0.00 | - | 1 | 116 | 35.21% |