Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00490000 | 2024-03-28 11:46AM EDT | 2024-04-05 | 116.31 | 116.40 | 120.10 | -16.46 | -12.40% | 1 | 3 | 80.42% |
NFLX240419C00490000 | 2024-03-28 11:59AM EDT | 2024-04-19 | 119.52 | 118.25 | 122.95 | -10.63 | -8.17% | 8 | 576 | 63.48% |
NFLX240426C00490000 | 2024-03-28 11:46AM EDT | 2024-04-26 | 120.23 | 119.40 | 123.90 | -9.15 | -7.07% | 1 | 3 | 59.43% |
NFLX240517C00490000 | 2024-03-15 10:40AM EDT | 2024-05-17 | 134.50 | 123.00 | 127.45 | 0.00 | - | 1 | 347 | 54.09% |
NFLX240621C00490000 | 2024-03-26 11:19AM EDT | 2024-06-21 | 130.93 | 127.80 | 132.25 | -19.99 | -13.25% | 2 | 672 | 52.10% |
NFLX240719C00490000 | 2024-03-28 10:04AM EDT | 2024-07-19 | 134.92 | 133.40 | 137.70 | -3.43 | -2.48% | 2 | 4 | 51.44% |
NFLX240920C00490000 | 2024-03-25 3:08PM EDT | 2024-09-20 | 163.98 | 143.45 | 146.25 | 0.00 | - | 1 | 513 | 48.49% |
NFLX241220C00490000 | 2024-03-27 3:48PM EDT | 2024-12-20 | 164.25 | 158.00 | 160.80 | 0.00 | - | 1 | 18 | 48.74% |
NFLX250117C00490000 | 2024-03-27 2:48PM EDT | 2025-01-17 | 169.03 | 161.95 | 166.65 | 0.00 | - | 3 | 337 | 49.83% |
NFLX250620C00490000 | 2024-03-28 11:53AM EDT | 2025-06-20 | 182.00 | 181.35 | 185.80 | -11.00 | -5.70% | 1 | 60 | 49.37% |
NFLX251219C00490000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 220.03 | 200.00 | 208.00 | 0.00 | - | 2 | 122 | 50.30% |
NFLX260116C00490000 | 2024-03-19 1:12PM EDT | 2026-01-16 | 218.00 | 203.00 | 211.00 | 0.00 | - | 1 | 52 | 50.36% |
NFLX261218C00490000 | 2024-03-26 10:48AM EDT | 2026-12-18 | 255.05 | 234.00 | 243.00 | 0.00 | - | 1 | 18 | 50.95% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00490000 | 2024-03-18 3:53PM EDT | 2024-04-05 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 50.78% |
NFLX240412P00490000 | 2024-03-28 3:17PM EDT | 2024-04-12 | 0.09 | 0.00 | 0.13 | -0.03 | -25.00% | 1 | 451 | 44.04% |
NFLX240419P00490000 | 2024-03-28 12:55PM EDT | 2024-04-19 | 1.59 | 1.28 | 1.45 | +0.17 | +11.97% | 6 | 2,232 | 52.27% |
NFLX240426P00490000 | 2024-03-28 2:44PM EDT | 2024-04-26 | 2.35 | 1.86 | 2.38 | +0.39 | +19.90% | 10 | 81 | 51.25% |
NFLX240503P00490000 | 2024-03-27 11:41AM EDT | 2024-05-03 | 2.52 | 2.14 | 2.98 | 0.00 | - | 4 | 17 | 48.51% |
NFLX240517P00490000 | 2024-03-28 1:36PM EDT | 2024-05-17 | 3.90 | 3.60 | 3.75 | +0.45 | +13.04% | 7 | 865 | 43.61% |
NFLX240621P00490000 | 2024-03-28 12:43PM EDT | 2024-06-21 | 5.95 | 5.80 | 7.70 | +0.37 | +6.63% | 14 | 528 | 41.17% |
NFLX240719P00490000 | 2024-03-27 10:04AM EDT | 2024-07-19 | 9.05 | 8.80 | 10.00 | 0.00 | - | 2 | 24 | 38.97% |
NFLX240920P00490000 | 2024-03-22 2:49PM EDT | 2024-09-20 | 13.19 | 14.60 | 15.20 | 0.00 | - | 1 | 113 | 36.49% |
NFLX241220P00490000 | 2024-03-27 10:00AM EDT | 2024-12-20 | 21.64 | 22.55 | 26.00 | 0.00 | - | 1 | 72 | 37.41% |
NFLX250117P00490000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 25.95 | 24.90 | 26.75 | +3.24 | +14.27% | 6 | 905 | 36.08% |
NFLX250620P00490000 | 2024-03-21 10:41AM EDT | 2025-06-20 | 34.35 | 34.75 | 39.55 | 0.00 | - | 15 | 79 | 35.70% |
NFLX251219P00490000 | 2024-03-27 3:44PM EDT | 2025-12-19 | 48.70 | 44.00 | 53.00 | 0.00 | - | 3 | 80 | 35.57% |
NFLX260116P00490000 | 2024-03-06 11:56AM EDT | 2026-01-16 | 52.45 | 46.00 | 53.20 | 0.00 | - | 5 | 92 | 34.88% |
NFLX261218P00490000 | 2024-03-12 3:54PM EDT | 2026-12-18 | 67.00 | 63.00 | 71.00 | 0.00 | - | 165 | 29 | 33.99% |