Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00730000 | 2024-03-27 3:45PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 67 | 45.12% |
NFLX240412C00730000 | 2024-03-28 3:52PM EDT | 2024-04-12 | 0.06 | 0.00 | 0.08 | -0.07 | -53.85% | 105 | 178 | 35.45% |
NFLX240419C00730000 | 2024-03-28 3:11PM EDT | 2024-04-19 | 2.43 | 2.37 | 2.48 | -1.00 | -29.15% | 14 | 351 | 50.12% |
NFLX240426C00730000 | 2024-03-28 1:42PM EDT | 2024-04-26 | 3.52 | 3.40 | 3.75 | -1.78 | -33.58% | 4 | 91 | 48.49% |
NFLX240503C00730000 | 2024-03-26 1:50PM EDT | 2024-05-03 | 8.30 | 4.00 | 4.45 | 0.00 | - | 1 | 3 | 45.52% |
NFLX240517C00730000 | 2024-03-28 2:11PM EDT | 2024-05-17 | 5.73 | 5.55 | 6.05 | -1.98 | -25.68% | 2 | 99 | 42.11% |
NFLX240621C00730000 | 2024-03-28 3:08PM EDT | 2024-06-21 | 9.29 | 9.10 | 9.80 | -2.67 | -22.32% | 3 | 143 | 37.63% |
NFLX240719C00730000 | 2024-03-27 3:01PM EDT | 2024-07-19 | 17.55 | 15.45 | 16.35 | 0.00 | - | 1 | 31 | 39.44% |
NFLX240920C00730000 | 2024-03-28 10:43AM EDT | 2024-09-20 | 24.26 | 23.85 | 24.80 | -7.74 | -24.19% | 4 | 55 | 37.79% |
NFLX241220C00730000 | 2024-03-27 11:43AM EDT | 2024-12-20 | 45.89 | 39.55 | 41.25 | 0.00 | - | 1 | 31 | 39.53% |
NFLX250117C00730000 | 2024-03-27 2:06PM EDT | 2025-01-17 | 48.00 | 44.40 | 46.35 | 0.00 | - | 1 | 158 | 40.10% |
NFLX251219C00730000 | 2024-02-21 12:59PM EDT | 2025-12-19 | 76.50 | 101.40 | 106.20 | 0.00 | - | 1 | 27 | 46.48% |
NFLX260116C00730000 | 2024-03-18 10:24AM EDT | 2026-01-16 | 105.00 | 90.00 | 97.15 | 0.00 | - | 1 | 7 | 42.70% |
NFLX261218C00730000 | 2024-03-20 12:46PM EDT | 2026-12-18 | 143.50 | 127.00 | 137.00 | 0.00 | - | 3 | 4 | 44.73% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00730000 | 2024-03-21 3:55PM EDT | 2024-04-19 | 108.55 | 121.75 | 125.00 | 0.00 | - | - | 13 | 49.70% |
NFLX240426P00730000 | 2024-03-18 3:07PM EDT | 2024-04-26 | 113.14 | 121.05 | 126.00 | 0.00 | - | - | 1 | 47.08% |
NFLX240517P00730000 | 2024-03-20 10:45AM EDT | 2024-05-17 | 114.68 | 123.70 | 126.40 | 0.00 | - | 1 | 3 | 36.91% |
NFLX240621P00730000 | 2024-02-16 3:54PM EDT | 2024-06-21 | 145.20 | 127.65 | 131.35 | 0.00 | - | 10 | 10 | 36.15% |
NFLX240920P00730000 | 2024-02-13 12:56PM EDT | 2024-09-20 | 176.10 | 130.35 | 133.85 | 0.00 | - | 2 | 2 | 27.40% |
NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 31.34% |
NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 141.55 | 147.50 | 0.00 | - | 1 | 34 | 29.23% |
NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 94.05% |
NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 31.96% |