Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00655000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.31 | 0.26 | 0.31 | -0.49 | -61.25% | 479 | 488 | 27.39% |
NFLX240412C00655000 | 2024-03-28 3:51PM EDT | 2024-04-12 | 1.35 | 1.32 | 1.54 | -1.23 | -47.67% | 87 | 538 | 28.08% |
NFLX240419C00655000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 12.15 | 12.15 | 12.45 | -2.58 | -17.52% | 156 | 719 | 49.47% |
NFLX240426C00655000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 14.40 | 14.30 | 15.40 | -2.47 | -14.64% | 15 | 28 | 48.04% |
NFLX240503C00655000 | 2024-03-28 1:00PM EDT | 2024-05-03 | 15.90 | 15.65 | 16.90 | -4.82 | -23.26% | 3 | 1 | 45.33% |
NFLX240517C00655000 | 2024-03-28 1:59PM EDT | 2024-05-17 | 18.78 | 18.90 | 19.45 | -3.29 | -14.91% | 81 | 229 | 41.59% |
NFLX240621C00655000 | 2024-03-28 12:44PM EDT | 2024-06-21 | 25.15 | 25.45 | 26.10 | -3.05 | -10.82% | 11 | 144 | 37.98% |
NFLX240719C00655000 | 2024-03-26 9:30AM EDT | 2024-07-19 | 44.33 | 34.80 | 35.60 | 0.00 | - | 1 | 12 | 40.25% |
NFLX250117C00655000 | 2024-03-25 1:11PM EDT | 2025-01-17 | 82.94 | 68.05 | 71.35 | 0.00 | - | 90 | 238 | 41.44% |
NFLX251219C00655000 | 2024-02-15 12:52PM EDT | 2025-12-19 | 110.33 | 118.65 | 124.60 | 0.00 | - | 1 | 23 | 45.13% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00655000 | 2024-03-25 11:09AM EDT | 2024-04-05 | 29.46 | 46.20 | 49.85 | 0.00 | - | 1 | 0 | 42.27% |
NFLX240412P00655000 | 2024-03-25 3:34PM EDT | 2024-04-12 | 30.74 | 46.15 | 49.85 | 0.00 | - | - | 1 | 30.88% |
NFLX240419P00655000 | 2024-03-28 11:26AM EDT | 2024-04-19 | 57.75 | 56.05 | 57.65 | +5.15 | +9.79% | 30 | 64 | 44.51% |
NFLX240517P00655000 | 2024-03-28 2:35PM EDT | 2024-05-17 | 64.10 | 62.10 | 63.00 | -2.45 | -3.68% | 5 | 17 | 36.51% |
NFLX240621P00655000 | 2024-03-27 9:51AM EDT | 2024-06-21 | 58.25 | 65.30 | 67.85 | 0.00 | - | 2 | 13 | 32.59% |
NFLX240719P00655000 | 2024-03-22 3:51PM EDT | 2024-07-19 | 63.05 | 72.25 | 73.80 | 0.00 | - | 5 | 16 | 32.97% |
NFLX250117P00655000 | 2024-03-22 3:42PM EDT | 2025-01-17 | 85.80 | 91.95 | 97.15 | 0.00 | - | 12 | 56 | 31.40% |
NFLX251219P00655000 | 2023-12-01 11:30AM EDT | 2025-12-19 | 196.20 | 184.75 | 191.20 | 0.00 | - | 2 | 38 | 50.19% |