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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00590000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 20.00 | 18.80 | 21.55 | -8.47 | -29.75% | 111 | 80 | 30.35% |
NFLX240412C00590000 | 2024-03-28 3:20PM EDT | 2024-04-12 | 24.10 | 22.20 | 25.50 | -10.31 | -29.96% | 22 | 9 | 31.60% |
NFLX240419C00590000 | 2024-03-28 3:37PM EDT | 2024-04-19 | 38.62 | 38.65 | 39.10 | -4.49 | -10.42% | 13 | 1,162 | 50.17% |
NFLX240426C00590000 | 2024-03-27 11:58AM EDT | 2024-04-26 | 42.75 | 40.65 | 43.25 | -5.50 | -11.40% | 1 | 2 | 50.37% |
NFLX240503C00590000 | 2024-03-25 9:31AM EDT | 2024-05-03 | 58.30 | 42.75 | 46.00 | 0.00 | - | 1 | 1 | 48.96% |
NFLX240517C00590000 | 2024-03-28 2:54PM EDT | 2024-05-17 | 46.40 | 46.90 | 47.75 | -5.54 | -10.67% | 13 | 387 | 43.56% |
NFLX240621C00590000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 54.10 | 53.45 | 55.90 | -5.37 | -9.03% | 2 | 442 | 40.60% |
NFLX240719C00590000 | 2024-03-22 3:58PM EDT | 2024-07-19 | 80.04 | 62.65 | 66.60 | 0.00 | - | 1 | 70 | 43.39% |
NFLX240920C00590000 | 2024-03-27 3:02PM EDT | 2024-09-20 | 73.45 | 75.35 | 77.90 | -7.47 | -9.23% | 1 | 311 | 41.68% |
NFLX241220C00590000 | 2024-03-28 1:44PM EDT | 2024-12-20 | 94.57 | 93.60 | 96.65 | -13.14 | -12.20% | 1 | 55 | 43.18% |
NFLX250117C00590000 | 2024-03-28 9:45AM EDT | 2025-01-17 | 100.45 | 99.80 | 102.00 | -4.85 | -4.61% | 1 | 479 | 43.62% |
NFLX250620C00590000 | 2024-03-20 2:49PM EDT | 2025-06-20 | 139.36 | 122.60 | 127.80 | 0.00 | - | 1 | 137 | 45.36% |
NFLX251219C00590000 | 2024-03-22 1:51PM EDT | 2025-12-19 | 162.59 | 144.00 | 153.00 | 0.00 | - | 5 | 99 | 46.62% |
NFLX260116C00590000 | 2024-03-28 10:04AM EDT | 2026-01-16 | 149.90 | 147.00 | 153.60 | -9.78 | -6.12% | 2 | 22 | 45.82% |
NFLX261218C00590000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 207.96 | 183.00 | 192.00 | 0.00 | - | 2 | 8 | 47.65% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00590000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 2.24 | 2.08 | 2.47 | +0.29 | +14.87% | 1,805 | 1,270 | 23.92% |
NFLX240412P00590000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 5.10 | 4.90 | 5.45 | +0.50 | +10.87% | 508 | 664 | 25.22% |
NFLX240419P00590000 | 2024-03-28 3:37PM EDT | 2024-04-19 | 19.40 | 19.10 | 19.30 | +1.30 | +7.18% | 381 | 1,687 | 46.23% |
NFLX240426P00590000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 21.78 | 21.05 | 24.05 | +1.41 | +6.92% | 69 | 306 | 47.53% |
NFLX240503P00590000 | 2024-03-27 1:00PM EDT | 2024-05-03 | 23.82 | 22.15 | 24.40 | +2.97 | +14.24% | 2 | 15 | 43.14% |
NFLX240517P00590000 | 2024-03-28 3:01PM EDT | 2024-05-17 | 25.72 | 25.30 | 25.65 | +1.30 | +5.32% | 52 | 177 | 38.06% |
NFLX240621P00590000 | 2024-03-28 12:44PM EDT | 2024-06-21 | 30.99 | 30.15 | 31.05 | +1.69 | +5.77% | 18 | 401 | 33.98% |
NFLX240719P00590000 | 2024-03-28 1:37PM EDT | 2024-07-19 | 38.25 | 37.30 | 38.15 | +2.15 | +5.96% | 2 | 59 | 34.91% |
NFLX240920P00590000 | 2024-03-27 9:39AM EDT | 2024-09-20 | 40.00 | 44.55 | 45.85 | 0.00 | - | 1 | 82 | 32.69% |
NFLX241220P00590000 | 2024-03-28 2:17PM EDT | 2024-12-20 | 58.07 | 56.35 | 59.75 | +2.44 | +4.39% | 2 | 63 | 33.45% |
NFLX250117P00590000 | 2024-03-28 3:54PM EDT | 2025-01-17 | 60.65 | 59.15 | 61.10 | +7.60 | +14.33% | 6 | 488 | 32.46% |
NFLX250620P00590000 | 2024-03-28 2:07PM EDT | 2025-06-20 | 75.00 | 72.05 | 76.80 | +2.50 | +3.45% | 3 | 60 | 32.35% |
NFLX251219P00590000 | 2024-03-18 9:37AM EDT | 2025-12-19 | 88.05 | 83.00 | 92.00 | 0.00 | - | 20 | 86 | 32.24% |
NFLX260116P00590000 | 2024-03-04 12:51PM EDT | 2026-01-16 | 85.60 | 85.00 | 94.00 | 0.00 | - | 10 | 19 | 32.19% |
NFLX261218P00590000 | 2024-03-27 1:22PM EDT | 2026-12-18 | 105.35 | 104.00 | 112.00 | 0.00 | - | 16 | 69 | 30.91% |