Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00330000 | 2024-03-26 9:34AM EDT | 2024-04-19 | 294.35 | 277.05 | 280.25 | 0.00 | - | 12 | 18 | 127.00% |
NFLX240517C00330000 | 2024-03-19 1:55PM EDT | 2024-05-17 | 293.06 | 275.15 | 284.75 | 0.00 | - | 1 | 24 | 95.02% |
NFLX240621C00330000 | 2024-03-25 9:38AM EDT | 2024-06-21 | 300.56 | 277.15 | 286.80 | 0.00 | - | 1 | 258 | 81.94% |
NFLX240920C00330000 | 2024-03-07 1:25PM EDT | 2024-09-20 | 285.36 | 283.15 | 292.45 | 0.00 | - | 1 | 32 | 69.59% |
NFLX241220C00330000 | 2024-01-25 11:35AM EDT | 2024-12-20 | 241.25 | 270.50 | 276.00 | 0.00 | - | 2 | 2 | 0.00% |
NFLX250117C00330000 | 2024-03-21 12:39PM EDT | 2025-01-17 | 315.85 | 291.00 | 301.00 | 0.00 | - | 2 | 466 | 64.05% |
NFLX250620C00330000 | 2024-03-25 2:50PM EDT | 2025-06-20 | 328.11 | 302.00 | 312.00 | 0.00 | - | 1 | 26 | 61.28% |
NFLX251219C00330000 | 2024-03-22 3:10PM EDT | 2025-12-19 | 336.22 | 313.00 | 323.00 | 0.00 | - | 1 | 5 | 58.82% |
NFLX260116C00330000 | 2024-03-11 3:21PM EDT | 2026-01-16 | 316.40 | 315.00 | 324.00 | 0.00 | - | 6 | 9 | 58.47% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00330000 | 2024-03-19 10:46AM EDT | 2024-04-19 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 42 | 87.11% |
NFLX240517P00330000 | 2024-03-22 2:18PM EDT | 2024-05-17 | 0.18 | 0.07 | 0.29 | 0.00 | - | 20 | 86 | 64.55% |
NFLX240621P00330000 | 2024-03-19 11:32AM EDT | 2024-06-21 | 0.51 | 0.29 | 0.54 | 0.00 | - | 1 | 831 | 54.69% |
NFLX240719P00330000 | 2024-03-22 3:17PM EDT | 2024-07-19 | 0.73 | 0.63 | 1.04 | 0.00 | - | 1 | 81 | 52.22% |
NFLX240920P00330000 | 2024-03-25 10:39AM EDT | 2024-09-20 | 1.60 | 1.46 | 1.97 | 0.00 | - | 1 | 217 | 48.07% |
NFLX241220P00330000 | 2024-03-22 12:23PM EDT | 2024-12-20 | 3.76 | 3.35 | 4.20 | +0.15 | +4.16% | 1 | 54 | 45.25% |
NFLX250117P00330000 | 2024-03-28 1:25PM EDT | 2025-01-17 | 4.42 | 3.90 | 4.50 | +0.02 | +0.45% | 24 | 1,454 | 43.70% |
NFLX250620P00330000 | 2024-03-22 3:47PM EDT | 2025-06-20 | 8.30 | 6.80 | 10.75 | 0.00 | - | 1 | 60 | 43.92% |
NFLX251219P00330000 | 2024-03-22 10:03AM EDT | 2025-12-19 | 13.35 | 9.00 | 16.65 | 0.00 | - | 14 | 350 | 42.22% |
NFLX260116P00330000 | 2024-03-15 10:46AM EDT | 2026-01-16 | 15.38 | 10.00 | 17.25 | 0.00 | - | 2 | 30 | 41.78% |
NFLX261218P00330000 | 2024-03-13 2:20PM EDT | 2026-12-18 | 24.03 | 20.00 | 29.00 | 0.00 | - | 55 | 68 | 40.84% |