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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00565000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 42.36 | 41.45 | 45.60 | -23.79 | -35.96% | 162 | 13 | 47.57% |
NFLX240412C00565000 | 2024-03-28 10:02AM EDT | 2024-04-12 | 43.85 | 43.35 | 47.00 | -9.68 | -18.08% | 1 | 12 | 39.44% |
NFLX240419C00565000 | 2024-03-27 3:26PM EDT | 2024-04-19 | 59.26 | 54.75 | 56.35 | 0.00 | - | 5 | 488 | 51.80% |
NFLX240426C00565000 | 2024-03-27 11:51AM EDT | 2024-04-26 | 66.58 | 56.25 | 58.70 | 0.00 | - | 2 | 2 | 50.65% |
NFLX240517C00565000 | 2024-03-27 3:26PM EDT | 2024-05-17 | 61.60 | 61.25 | 64.10 | -4.85 | -7.30% | 6 | 332 | 45.55% |
NFLX240621C00565000 | 2024-03-20 2:02PM EDT | 2024-06-21 | 86.45 | 68.75 | 71.70 | 0.00 | - | 1 | 146 | 42.24% |
NFLX240719C00565000 | 2024-03-22 11:28AM EDT | 2024-07-19 | 96.35 | 77.35 | 81.35 | 0.00 | - | 1 | 46 | 44.50% |
NFLX240920C00565000 | 2024-03-28 2:57PM EDT | 2024-09-20 | 90.71 | 91.30 | 94.35 | -8.44 | -8.51% | 4 | 436 | 44.02% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00565000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.33 | 0.31 | 0.40 | -0.09 | -21.43% | 658 | 186 | 28.00% |
NFLX240412P00565000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 1.30 | 1.21 | 1.80 | -0.05 | -3.70% | 89 | 131 | 28.91% |
NFLX240419P00565000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 11.20 | 10.65 | 10.90 | +1.03 | +10.13% | 48 | 625 | 46.97% |
NFLX240426P00565000 | 2024-03-28 2:55PM EDT | 2024-04-26 | 13.55 | 12.55 | 13.30 | +1.29 | +10.52% | 40 | 385 | 45.27% |
NFLX240503P00565000 | 2024-03-28 10:15AM EDT | 2024-05-03 | 15.97 | 13.55 | 14.75 | +5.37 | +50.66% | 2 | 6 | 42.94% |
NFLX240517P00565000 | 2024-03-28 10:08AM EDT | 2024-05-17 | 17.27 | 16.35 | 17.05 | +1.35 | +8.48% | 5 | 567 | 39.48% |
NFLX240621P00565000 | 2024-03-28 12:44PM EDT | 2024-06-21 | 22.25 | 20.90 | 21.60 | +2.15 | +10.70% | 5 | 173 | 34.78% |
NFLX240719P00565000 | 2024-03-28 11:49AM EDT | 2024-07-19 | 29.00 | 27.65 | 28.20 | +2.92 | +11.20% | 5 | 82 | 35.68% |
NFLX240920P00565000 | 2024-03-28 12:50PM EDT | 2024-09-20 | 36.10 | 34.55 | 35.85 | +2.67 | +7.99% | 10 | 243 | 33.61% |