Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00540000 | 2024-03-26 10:16AM EDT | 2024-03-28 | 87.95 | 65.90 | 70.05 | 0.00 | - | 1 | 10 | 119.43% |
NFLX240405C00540000 | 2024-03-27 3:32PM EDT | 2024-04-05 | 72.51 | 67.55 | 70.60 | 0.00 | - | 2 | 42 | 51.64% |
NFLX240419C00540000 | 2024-03-27 12:59PM EDT | 2024-04-19 | 83.75 | 77.40 | 85.50 | 0.00 | - | 1 | 479 | 67.38% |
NFLX240426C00540000 | 2024-03-19 3:09PM EDT | 2024-04-26 | 81.76 | 76.65 | 81.65 | 0.00 | - | 2 | 3 | 54.41% |
NFLX240503C00540000 | 2024-03-27 3:12PM EDT | 2024-05-03 | 83.22 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NFLX240517C00540000 | 2024-03-27 9:55AM EDT | 2024-05-17 | 94.59 | 83.10 | 88.10 | 0.00 | - | 1 | 149 | 51.29% |
NFLX240621C00540000 | 2024-03-27 1:10PM EDT | 2024-06-21 | 95.30 | 89.90 | 94.55 | 0.00 | - | 10 | 432 | 48.94% |
NFLX240719C00540000 | 2024-03-27 12:23PM EDT | 2024-07-19 | 104.87 | 98.35 | 106.65 | 0.00 | - | 1 | 13 | 53.06% |
NFLX240920C00540000 | 2024-03-25 1:05PM EDT | 2024-09-20 | 125.65 | 108.65 | 112.85 | 0.00 | - | 1 | 697 | 46.82% |
NFLX241220C00540000 | 2024-03-27 10:21AM EDT | 2024-12-20 | 135.25 | 124.60 | 135.85 | 0.00 | - | 1 | 165 | 50.61% |
NFLX250117C00540000 | 2024-03-26 9:37AM EDT | 2025-01-17 | 142.00 | 127.45 | 142.00 | 0.00 | - | 1 | 260 | 51.33% |
NFLX250620C00540000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 161.20 | 147.00 | 163.00 | 0.00 | - | 4 | 55 | 50.41% |
NFLX251219C00540000 | 2024-03-04 2:48PM EDT | 2025-12-19 | 184.46 | 171.00 | 179.00 | 0.00 | - | 2 | 470 | 48.21% |
NFLX260116C00540000 | 2024-03-26 3:35PM EDT | 2026-01-16 | 196.91 | 177.85 | 183.85 | 0.00 | - | 1 | 212 | 48.86% |
NFLX261218C00540000 | 2024-03-22 10:39AM EDT | 2026-12-18 | 226.03 | 210.00 | 219.00 | 0.00 | - | 2 | 10 | 49.88% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00540000 | 2024-03-27 10:02AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 520 | 78.91% |
NFLX240405P00540000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 0.13 | 0.00 | 0.00 | -0.02 | -11.76% | 1 | 290 | 12.50% |
NFLX240412P00540000 | 2024-03-26 2:17PM EDT | 2024-04-12 | 0.36 | 0.47 | 0.61 | 0.00 | - | 4 | 132 | 32.03% |
NFLX240419P00540000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 5.59 | 4.80 | 5.90 | 0.00 | - | 48 | 951 | 47.77% |
NFLX240426P00540000 | 2024-03-27 3:33PM EDT | 2024-04-26 | 7.10 | 6.40 | 8.35 | 0.00 | - | 16 | 62 | 47.55% |
NFLX240503P00540000 | 2024-03-26 3:44PM EDT | 2024-05-03 | 6.20 | 5.30 | 10.25 | 0.00 | - | 3 | 23 | 46.51% |
NFLX240517P00540000 | 2024-03-28 9:30AM EDT | 2024-05-17 | 10.53 | 10.30 | 10.75 | +0.66 | +7.22% | 7 | 477 | 40.42% |
NFLX240621P00540000 | 2024-03-27 3:35PM EDT | 2024-06-21 | 13.80 | 13.70 | 14.55 | 0.00 | - | 14 | 310 | 35.61% |
NFLX240719P00540000 | 2024-03-26 3:08PM EDT | 2024-07-19 | 16.09 | 20.05 | 20.90 | 0.00 | - | 10 | 37 | 37.00% |
NFLX240920P00540000 | 2024-03-27 3:16PM EDT | 2024-09-20 | 26.15 | 26.75 | 27.60 | 0.00 | - | 1 | 239 | 34.57% |
NFLX241220P00540000 | 2024-03-26 1:27PM EDT | 2024-12-20 | 32.83 | 37.10 | 38.55 | 0.00 | - | 5 | 138 | 34.32% |
NFLX250117P00540000 | 2024-03-27 3:16PM EDT | 2025-01-17 | 39.80 | 40.10 | 41.90 | 0.00 | - | 21 | 372 | 34.44% |
NFLX250620P00540000 | 2024-03-19 1:56PM EDT | 2025-06-20 | 52.35 | 50.55 | 56.55 | 0.00 | - | 4 | 82 | 34.15% |
NFLX251219P00540000 | 2024-03-25 2:04PM EDT | 2025-12-19 | 62.15 | 53.70 | 73.65 | 0.00 | - | 2 | 34 | 34.87% |
NFLX260116P00540000 | 2024-02-16 10:55AM EDT | 2026-01-16 | 74.93 | 68.45 | 72.60 | 0.00 | - | 1 | 15 | 33.76% |
NFLX261218P00540000 | 2024-03-27 3:45PM EDT | 2026-12-18 | 84.42 | 81.00 | 91.00 | 0.00 | - | 1 | 29 | 32.66% |