Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00500000 | 2024-03-27 3:38PM EDT | 2024-03-28 | 111.82 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
NFLX240405C00500000 | 2024-03-27 3:38PM EDT | 2024-04-05 | 112.36 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
NFLX240412C00500000 | 2024-03-22 3:47PM EDT | 2024-04-12 | 128.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
NFLX240419C00500000 | 2024-03-26 12:08PM EDT | 2024-04-19 | 134.93 | 0.00 | 0.00 | 0.00 | - | 6 | 1,305 | 0.00% |
NFLX240426C00500000 | 2024-03-26 12:00PM EDT | 2024-04-26 | 136.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
NFLX240503C00500000 | 2024-03-22 3:02PM EDT | 2024-05-03 | 132.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
NFLX240517C00500000 | 2024-03-27 2:43PM EDT | 2024-05-17 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 0.00% |
NFLX240621C00500000 | 2024-03-27 2:31PM EDT | 2024-06-21 | 127.47 | 0.00 | 0.00 | 0.00 | - | 7 | 1,915 | 0.00% |
NFLX240719C00500000 | 2024-03-15 10:12AM EDT | 2024-07-19 | 138.66 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
NFLX240920C00500000 | 2024-03-26 2:34PM EDT | 2024-09-20 | 161.40 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
NFLX241220C00500000 | 2024-03-27 10:02AM EDT | 2024-12-20 | 164.23 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
NFLX250117C00500000 | 2024-03-27 12:29PM EDT | 2025-01-17 | 164.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,448 | 0.00% |
NFLX250620C00500000 | 2024-03-27 11:40AM EDT | 2025-06-20 | 186.50 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
NFLX251219C00500000 | 2024-03-27 11:18AM EDT | 2025-12-19 | 207.70 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
NFLX260116C00500000 | 2024-03-19 3:05PM EDT | 2026-01-16 | 213.00 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
NFLX261218C00500000 | 2024-03-18 10:15AM EDT | 2026-12-18 | 244.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00500000 | 2024-03-25 1:53PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 50.00% |
NFLX240405P00500000 | 2024-03-27 3:54PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 300 | 25.00% |
NFLX240412P00500000 | 2024-03-27 2:25PM EDT | 2024-04-12 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
NFLX240419P00500000 | 2024-03-27 3:42PM EDT | 2024-04-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 90 | 2,641 | 12.50% |
NFLX240426P00500000 | 2024-03-27 3:16PM EDT | 2024-04-26 | 2.83 | 0.00 | 0.00 | 0.00 | - | 35 | 227 | 12.50% |
NFLX240503P00500000 | 2024-03-27 12:59PM EDT | 2024-05-03 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
NFLX240517P00500000 | 2024-03-27 3:35PM EDT | 2024-05-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 60 | 628 | 12.50% |
NFLX240621P00500000 | 2024-03-27 3:42PM EDT | 2024-06-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 36 | 1,958 | 6.25% |
NFLX240719P00500000 | 2024-03-27 3:07PM EDT | 2024-07-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 17 | 150 | 6.25% |
NFLX240920P00500000 | 2024-03-27 2:28PM EDT | 2024-09-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 950 | 6.25% |
NFLX241220P00500000 | 2024-03-27 2:31PM EDT | 2024-12-20 | 25.12 | 0.00 | 0.00 | 0.00 | - | 7 | 175 | 6.25% |
NFLX250117P00500000 | 2024-03-27 3:06PM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 9 | 2,188 | 3.13% |
NFLX250620P00500000 | 2024-03-27 9:36AM EDT | 2025-06-20 | 37.08 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 3.13% |
NFLX251219P00500000 | 2024-03-27 3:13PM EDT | 2025-12-19 | 52.25 | 0.00 | 0.00 | 0.00 | - | 26 | 109 | 3.13% |
NFLX260116P00500000 | 2024-03-27 1:23PM EDT | 2026-01-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 6 | 480 | 3.13% |
NFLX261218P00500000 | 2024-03-26 2:15PM EDT | 2026-12-18 | 63.40 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 3.13% |