Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00570000 | 2024-03-28 9:33AM EDT | 2024-03-28 | 37.85 | 32.20 | 36.20 | -4.25 | -10.10% | 6 | 70 | 59.47% |
NFLX240405C00570000 | 2024-03-26 10:33AM EDT | 2024-04-05 | 57.74 | 34.45 | 36.85 | 0.00 | - | 4 | 69 | 37.07% |
NFLX240412C00570000 | 2024-03-28 9:33AM EDT | 2024-04-12 | 41.20 | 37.10 | 38.45 | -4.55 | -9.95% | 6 | 28 | 32.76% |
NFLX240419C00570000 | 2024-03-27 3:28PM EDT | 2024-04-19 | 56.02 | 48.85 | 50.95 | 0.00 | - | 3 | 698 | 50.89% |
NFLX240517C00570000 | 2024-03-28 9:48AM EDT | 2024-05-17 | 60.90 | 57.70 | 58.45 | -5.80 | -8.70% | 6 | 458 | 44.77% |
NFLX240621C00570000 | 2024-03-28 10:12AM EDT | 2024-06-21 | 64.60 | 63.70 | 66.85 | -5.97 | -8.46% | 1 | 5,728 | 42.27% |
NFLX240719C00570000 | 2024-03-27 9:41AM EDT | 2024-07-19 | 90.47 | 72.80 | 75.95 | 0.00 | - | 1 | 64 | 43.95% |
NFLX240920C00570000 | 2024-03-28 10:01AM EDT | 2024-09-20 | 88.64 | 85.95 | 86.95 | -13.43 | -13.16% | 3 | 352 | 42.24% |
NFLX241220C00570000 | 2024-03-19 9:40AM EDT | 2024-12-20 | 110.70 | 104.10 | 105.30 | 0.00 | - | 4 | 66 | 43.74% |
NFLX250117C00570000 | 2024-03-22 2:59PM EDT | 2025-01-17 | 127.34 | 107.75 | 111.35 | 0.00 | - | 1 | 643 | 44.58% |
NFLX250620C00570000 | 2024-03-22 10:29AM EDT | 2025-06-20 | 149.66 | 131.35 | 135.05 | 0.00 | - | 1 | 507 | 45.59% |
NFLX251219C00570000 | 2024-03-07 2:10PM EDT | 2025-12-19 | 160.02 | 154.55 | 159.60 | 0.00 | - | 1 | 61 | 46.80% |
NFLX260116C00570000 | 2024-03-20 10:16AM EDT | 2026-01-16 | 173.17 | 158.10 | 161.70 | 0.00 | - | 2 | 27 | 46.50% |
NFLX261218C00570000 | 2024-03-27 1:47PM EDT | 2026-12-18 | 203.00 | 194.00 | 198.80 | 0.00 | - | 3 | 29 | 48.10% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00570000 | 2024-03-28 10:08AM EDT | 2024-03-28 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 54 | 510 | 46.29% |
NFLX240405P00570000 | 2024-03-28 10:19AM EDT | 2024-04-05 | 0.93 | 0.90 | 1.01 | +0.38 | +69.09% | 49 | 365 | 27.19% |
NFLX240412P00570000 | 2024-03-28 10:16AM EDT | 2024-04-12 | 2.72 | 2.54 | 2.72 | +0.75 | +38.07% | 49 | 237 | 27.28% |
NFLX240419P00570000 | 2024-03-28 10:22AM EDT | 2024-04-19 | 13.95 | 13.75 | 14.05 | +2.70 | +24.00% | 42 | 1,023 | 47.33% |
NFLX240426P00570000 | 2024-03-28 9:31AM EDT | 2024-04-26 | 16.40 | 15.85 | 16.25 | +2.89 | +21.39% | 201 | 81 | 45.11% |
NFLX240503P00570000 | 2024-03-26 12:25PM EDT | 2024-05-03 | 17.17 | 17.00 | 18.00 | +5.79 | +50.88% | 1 | 5 | 43.20% |
NFLX240517P00570000 | 2024-03-28 10:08AM EDT | 2024-05-17 | 19.87 | 19.75 | 20.10 | +2.57 | +14.86% | 14 | 482 | 39.41% |
NFLX240621P00570000 | 2024-03-28 10:11AM EDT | 2024-06-21 | 24.40 | 24.25 | 24.65 | +2.65 | +12.18% | 15 | 1,296 | 34.65% |
NFLX240719P00570000 | 2024-03-27 1:25PM EDT | 2024-07-19 | 27.69 | 30.75 | 31.50 | 0.00 | - | 7 | 59 | 35.63% |
NFLX240920P00570000 | 2024-03-27 10:15AM EDT | 2024-09-20 | 34.70 | 38.20 | 38.95 | 0.00 | - | 5 | 388 | 33.36% |
NFLX241220P00570000 | 2024-03-28 10:10AM EDT | 2024-12-20 | 50.21 | 49.75 | 50.65 | +3.27 | +6.97% | 1 | 109 | 33.15% |
NFLX250117P00570000 | 2024-03-26 12:06PM EDT | 2025-01-17 | 45.45 | 52.65 | 53.70 | 0.00 | - | 1 | 266 | 33.04% |
NFLX250620P00570000 | 2024-03-27 9:30AM EDT | 2025-06-20 | 67.85 | 66.20 | 68.30 | +7.33 | +12.11% | 2 | 50 | 32.58% |
NFLX251219P00570000 | 2024-03-08 11:48AM EDT | 2025-12-19 | 78.05 | 79.35 | 82.70 | 0.00 | - | 20 | 28 | 32.32% |
NFLX260116P00570000 | 2024-03-22 3:54PM EDT | 2026-01-16 | 75.10 | 80.35 | 83.40 | 0.00 | - | 1 | 20 | 31.86% |
NFLX261218P00570000 | 2024-03-27 9:38AM EDT | 2026-12-18 | 94.33 | 96.05 | 103.85 | 0.00 | - | 1 | 62 | 31.42% |