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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00580000 | 2024-03-28 2:04PM EDT | 2024-04-05 | 25.70 | 27.85 | 30.45 | -11.00 | -29.97% | 38 | 62 | 34.85% |
NFLX240412C00580000 | 2024-03-28 1:51PM EDT | 2024-04-12 | 30.08 | 29.80 | 33.05 | -11.02 | -26.81% | 14 | 19 | 32.83% |
NFLX240419C00580000 | 2024-03-28 3:00PM EDT | 2024-04-19 | 44.75 | 44.80 | 45.60 | -4.63 | -9.38% | 13 | 1,287 | 50.85% |
NFLX240426C00580000 | 2024-03-28 11:22AM EDT | 2024-04-26 | 49.00 | 45.50 | 49.10 | -3.00 | -5.77% | 5 | 6 | 50.51% |
NFLX240503C00580000 | 2024-03-27 12:48PM EDT | 2024-05-03 | 57.05 | 48.85 | 51.70 | 0.00 | - | 2 | 5 | 49.01% |
NFLX240517C00580000 | 2024-03-28 1:33PM EDT | 2024-05-17 | 52.90 | 52.90 | 54.00 | -3.90 | -6.87% | 16 | 330 | 44.33% |
NFLX240621C00580000 | 2024-03-28 10:50AM EDT | 2024-06-21 | 60.45 | 59.25 | 62.05 | -9.61 | -13.72% | 5 | 539 | 41.30% |
NFLX240719C00580000 | 2024-03-28 11:20AM EDT | 2024-07-19 | 71.46 | 68.15 | 72.05 | -10.19 | -12.48% | 4 | 142 | 43.63% |
NFLX240920C00580000 | 2024-03-28 3:30PM EDT | 2024-09-20 | 82.48 | 81.40 | 83.45 | -3.87 | -4.48% | 29 | 227 | 42.06% |
NFLX241220C00580000 | 2024-03-27 1:24PM EDT | 2024-12-20 | 100.75 | 99.75 | 102.05 | -7.11 | -6.59% | 5 | 61 | 43.55% |
NFLX250117C00580000 | 2024-03-28 12:15PM EDT | 2025-01-17 | 104.44 | 104.05 | 107.35 | -18.52 | -15.06% | 1 | 274 | 43.98% |
NFLX250620C00580000 | 2024-03-28 2:38PM EDT | 2025-06-20 | 129.89 | 128.30 | 131.95 | -16.46 | -11.25% | 1 | 79 | 45.31% |
NFLX251219C00580000 | 2024-03-08 11:55AM EDT | 2025-12-19 | 158.80 | 149.00 | 158.00 | 0.00 | - | 2 | 80 | 46.95% |
NFLX260116C00580000 | 2024-03-25 3:49PM EDT | 2026-01-16 | 173.00 | 152.00 | 159.00 | 0.00 | - | 8 | 69 | 46.27% |
NFLX261218C00580000 | 2024-03-18 11:40AM EDT | 2026-12-18 | 207.06 | 188.00 | 197.00 | 0.00 | - | 3 | 10 | 48.02% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00580000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.99 | 0.90 | 1.38 | +0.02 | +2.06% | 894 | 910 | 26.51% |
NFLX240412P00580000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 3.20 | 2.85 | 3.25 | +0.39 | +13.88% | 231 | 761 | 25.86% |
NFLX240419P00580000 | 2024-03-28 3:00PM EDT | 2024-04-19 | 15.92 | 15.20 | 15.45 | +0.83 | +5.50% | 44 | 867 | 46.36% |
NFLX240426P00580000 | 2024-03-28 3:04PM EDT | 2024-04-26 | 18.13 | 15.80 | 18.50 | +0.58 | +3.30% | 19 | 86 | 45.31% |
NFLX240503P00580000 | 2024-03-28 9:30AM EDT | 2024-05-03 | 17.36 | 18.45 | 20.15 | +1.06 | +6.50% | 1 | 215 | 43.03% |
NFLX240517P00580000 | 2024-03-28 2:46PM EDT | 2024-05-17 | 22.57 | 21.35 | 21.85 | +1.89 | +9.14% | 92 | 519 | 38.57% |
NFLX240621P00580000 | 2024-03-28 12:15PM EDT | 2024-06-21 | 27.80 | 26.15 | 26.95 | +2.76 | +11.02% | 18 | 318 | 34.27% |
NFLX240719P00580000 | 2024-03-26 12:58PM EDT | 2024-07-19 | 33.60 | 33.20 | 33.85 | +6.02 | +21.83% | 1 | 91 | 35.15% |
NFLX240920P00580000 | 2024-03-28 2:44PM EDT | 2024-09-20 | 42.04 | 39.55 | 43.10 | +2.30 | +5.79% | 3 | 234 | 33.96% |
NFLX241220P00580000 | 2024-03-27 1:50PM EDT | 2024-12-20 | 51.37 | 51.75 | 53.75 | 0.00 | - | 2 | 65 | 32.97% |
NFLX250117P00580000 | 2024-03-28 3:54PM EDT | 2025-01-17 | 56.25 | 54.85 | 56.95 | +1.72 | +3.15% | 2 | 322 | 32.90% |
NFLX250620P00580000 | 2024-03-26 11:18AM EDT | 2025-06-20 | 64.30 | 67.55 | 72.20 | 0.00 | - | 2 | 79 | 32.62% |
NFLX251219P00580000 | 2024-03-11 10:19AM EDT | 2025-12-19 | 85.00 | 79.00 | 87.00 | 0.00 | - | 20 | 22 | 32.40% |
NFLX260116P00580000 | 2024-03-22 3:52PM EDT | 2026-01-16 | 81.42 | 80.00 | 89.00 | 0.00 | - | 1 | 11 | 32.35% |
NFLX261218P00580000 | 2024-03-28 1:36PM EDT | 2026-12-18 | 103.66 | 99.00 | 108.00 | +2.91 | +2.89% | 1 | 63 | 31.36% |