Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00720000 | 2024-03-26 3:35PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 99 | 103.13% |
NFLX240405C00720000 | 2024-03-28 9:48AM EDT | 2024-04-05 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 120 | 41.02% |
NFLX240412C00720000 | 2024-03-27 3:10PM EDT | 2024-04-12 | 0.23 | 0.08 | 0.16 | 0.00 | - | 50 | 152 | 35.89% |
NFLX240419C00720000 | 2024-03-28 9:43AM EDT | 2024-04-19 | 3.34 | 3.30 | 3.50 | -0.80 | -19.32% | 5 | 137 | 51.54% |
NFLX240426C00720000 | 2024-03-28 9:39AM EDT | 2024-04-26 | 4.44 | 4.50 | 5.25 | -1.31 | -22.78% | 1 | 54 | 50.73% |
NFLX240503C00720000 | 2024-03-27 10:06AM EDT | 2024-05-03 | 7.40 | 5.10 | 5.80 | 0.00 | - | 1 | 8 | 47.02% |
NFLX240517C00720000 | 2024-03-27 3:13PM EDT | 2024-05-17 | 8.00 | 7.10 | 7.45 | 0.00 | - | 4 | 251 | 43.24% |
NFLX240621C00720000 | 2024-03-28 9:40AM EDT | 2024-06-21 | 10.60 | 11.10 | 11.55 | -3.47 | -24.66% | 20 | 84 | 38.67% |
NFLX240719C00720000 | 2024-03-22 10:02AM EDT | 2024-07-19 | 25.40 | 17.95 | 18.50 | 0.00 | - | 2 | 12 | 40.43% |
NFLX240920C00720000 | 2024-03-27 2:55PM EDT | 2024-09-20 | 29.03 | 26.75 | 27.55 | 0.00 | - | 1 | 71 | 38.86% |
NFLX241220C00720000 | 2024-03-22 10:39AM EDT | 2024-12-20 | 51.64 | 43.25 | 44.45 | 0.00 | - | 5 | 40 | 40.52% |
NFLX250117C00720000 | 2024-03-27 1:55PM EDT | 2025-01-17 | 51.35 | 47.80 | 49.05 | 0.00 | - | 1 | 120 | 40.79% |
NFLX250620C00720000 | 2024-03-26 12:03PM EDT | 2025-06-20 | 84.42 | 69.35 | 74.25 | 0.00 | - | 4 | 87 | 42.72% |
NFLX251219C00720000 | 2024-03-25 2:05PM EDT | 2025-12-19 | 108.00 | 92.60 | 97.10 | 0.00 | - | 1 | 18 | 43.28% |
NFLX260116C00720000 | 2024-03-27 1:47PM EDT | 2026-01-16 | 103.00 | 96.65 | 99.70 | 0.00 | - | 1 | 22 | 43.15% |
NFLX261218C00720000 | 2024-03-21 11:51AM EDT | 2026-12-18 | 149.41 | 131.05 | 137.50 | 0.00 | - | 5 | 16 | 44.65% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00720000 | 2024-03-22 11:47AM EDT | 2024-04-19 | 96.50 | 111.50 | 115.75 | 0.00 | - | 1 | 2 | 0.00% |
NFLX240517P00720000 | 2024-03-07 4:32PM EDT | 2024-05-17 | 116.55 | 114.95 | 117.95 | 0.00 | - | 1 | 1 | 29.50% |
NFLX240621P00720000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 120.00 | 116.15 | 119.70 | 0.00 | - | 2 | 1 | 26.76% |
NFLX240920P00720000 | 2023-10-16 2:36PM EDT | 2024-09-20 | 358.19 | 253.30 | 261.85 | 0.00 | - | 2 | 0 | 108.26% |
NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 30.26% |
NFLX250117P00720000 | 2024-03-08 3:47PM EDT | 2025-01-17 | 139.85 | 136.55 | 139.40 | 0.00 | - | 2 | 2 | 27.72% |
NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 51.91% |
NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 159.90 | 164.00 | 0.00 | - | 1 | 1 | 26.93% |