Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00610000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 7.30 | 7.45 | 7.70 | -4.35 | -37.34% | 1,427 | 506 | 24.96% |
NFLX240412C00610000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 11.75 | 11.00 | 12.00 | -4.40 | -27.24% | 269 | 456 | 27.00% |
NFLX240419C00610000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 28.22 | 28.10 | 28.75 | -3.28 | -10.41% | 241 | 1,097 | 50.46% |
NFLX240426C00610000 | 2024-03-28 3:47PM EDT | 2024-04-26 | 30.25 | 30.25 | 31.65 | -4.90 | -13.94% | 257 | 55 | 48.20% |
NFLX240503C00610000 | 2024-03-28 3:43PM EDT | 2024-05-03 | 32.50 | 32.40 | 34.00 | -3.78 | -10.42% | 8 | 11 | 46.35% |
NFLX240517C00610000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 36.45 | 36.20 | 36.90 | -3.88 | -9.62% | 62 | 1,107 | 42.57% |
NFLX240621C00610000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 44.35 | 43.90 | 44.60 | -3.65 | -7.60% | 182 | 854 | 39.24% |
NFLX240719C00610000 | 2024-03-28 3:45PM EDT | 2024-07-19 | 53.82 | 53.85 | 54.75 | -15.79 | -22.68% | 14 | 130 | 41.59% |
NFLX240920C00610000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 66.45 | 64.85 | 68.00 | -3.40 | -4.87% | 20 | 407 | 41.25% |
NFLX241220C00610000 | 2024-03-27 10:24AM EDT | 2024-12-20 | 94.85 | 83.45 | 86.20 | 0.00 | - | 3 | 76 | 42.37% |
NFLX250117C00610000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 91.00 | 89.35 | 91.60 | -6.00 | -6.19% | 9 | 244 | 42.82% |
NFLX250620C00610000 | 2024-03-28 12:34PM EDT | 2025-06-20 | 115.50 | 113.40 | 116.65 | -11.00 | -8.70% | 1 | 187 | 44.24% |
NFLX251219C00610000 | 2024-03-27 11:30AM EDT | 2025-12-19 | 146.94 | 135.00 | 143.00 | 0.00 | - | 1 | 135 | 45.88% |
NFLX260116C00610000 | 2024-03-27 12:40PM EDT | 2026-01-16 | 149.95 | 138.00 | 147.00 | 0.00 | - | 1 | 28 | 46.18% |
NFLX261218C00610000 | 2024-03-20 9:54AM EDT | 2026-12-18 | 188.71 | 174.00 | 183.00 | 0.00 | - | 1 | 31 | 47.13% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00610000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 9.25 | 8.80 | 9.10 | +1.25 | +15.62% | 593 | 488 | 21.40% |
NFLX240412P00610000 | 2024-03-28 3:20PM EDT | 2024-04-12 | 12.60 | 12.45 | 13.60 | +1.17 | +10.24% | 282 | 511 | 24.83% |
NFLX240419P00610000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 29.00 | 28.10 | 28.45 | +2.38 | +8.94% | 312 | 1,301 | 45.47% |
NFLX240426P00610000 | 2024-03-28 2:44PM EDT | 2024-04-26 | 32.43 | 30.10 | 32.55 | +3.10 | +10.57% | 21 | 52 | 45.62% |
NFLX240503P00610000 | 2024-03-28 2:59PM EDT | 2024-05-03 | 33.09 | 31.35 | 33.70 | +2.09 | +6.74% | 10 | 3 | 42.45% |
NFLX240517P00610000 | 2024-03-28 1:35PM EDT | 2024-05-17 | 35.00 | 34.70 | 35.00 | +1.55 | +4.63% | 31 | 479 | 37.47% |
NFLX240621P00610000 | 2024-03-28 2:29PM EDT | 2024-06-21 | 40.98 | 39.50 | 40.35 | +1.93 | +4.94% | 109 | 208 | 33.33% |
NFLX240719P00610000 | 2024-03-27 12:15PM EDT | 2024-07-19 | 48.95 | 46.70 | 47.50 | +4.95 | +11.25% | 3 | 180 | 34.22% |
NFLX240920P00610000 | 2024-03-28 10:19AM EDT | 2024-09-20 | 56.55 | 53.90 | 55.30 | +3.63 | +6.86% | 1 | 109 | 32.07% |
NFLX241220P00610000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 65.17 | 64.85 | 67.65 | 0.00 | - | 1 | 340 | 32.04% |
NFLX250117P00610000 | 2024-03-28 2:50PM EDT | 2025-01-17 | 70.37 | 67.75 | 70.85 | +4.37 | +6.62% | 1 | 149 | 31.96% |
NFLX250620P00610000 | 2024-03-27 9:30AM EDT | 2025-06-20 | 77.08 | 81.30 | 86.20 | 0.00 | - | 1 | 245 | 31.69% |
NFLX251219P00610000 | 2024-03-13 9:50AM EDT | 2025-12-19 | 99.20 | 93.00 | 101.00 | 0.00 | - | 40 | 137 | 31.46% |
NFLX260116P00610000 | 2024-03-14 11:54AM EDT | 2026-01-16 | 101.15 | 94.00 | 101.65 | 0.00 | - | 25 | 74 | 30.99% |
NFLX261218P00610000 | 2024-03-28 10:26AM EDT | 2026-12-18 | 119.80 | 113.00 | 122.00 | +4.15 | +3.59% | 1 | 10 | 30.44% |