Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00160000 | 2024-02-12 11:47AM EDT | 2024-04-19 | 259.31 | 253.45 | 256.90 | 0.00 | - | 1 | 6 | 1,710.25% |
MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 2024-05-17 | 271.45 | 239.25 | 240.80 | 0.00 | - | 2 | 9 | 181.88% |
MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 2024-06-21 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 226.99% |
MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 2024-09-20 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 114.19% |
MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 2024-12-20 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
MSFT250117C00160000 | 2024-03-15 12:43PM EDT | 2025-01-17 | 261.00 | 264.80 | 269.00 | 0.00 | - | 1 | 186 | 126.54% |
MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 2025-06-20 | 268.83 | 244.00 | 249.00 | 0.00 | - | 1 | 16 | 66.19% |
MSFT251219C00160000 | 2024-04-02 10:19AM EDT | 2025-12-19 | 267.24 | 247.00 | 252.00 | 0.00 | - | 1 | 70 | 60.61% |
MSFT260116C00160000 | 2024-04-15 1:26PM EDT | 2026-01-16 | 267.85 | 247.50 | 252.00 | 0.00 | - | 4 | 113 | 59.66% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00160000 | 2024-03-08 2:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 550.00% |
MSFT240517P00160000 | 2024-03-22 2:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 75 | 104.69% |
MSFT240621P00160000 | 2024-04-11 3:45PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 4,138 | 70.31% |
MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.18 | 0.00 | - | 85 | 1,799 | 52.44% |
MSFT241220P00160000 | 2024-02-07 3:42PM EDT | 2024-12-20 | 0.15 | 0.11 | 0.30 | 0.00 | - | 8 | 913 | 47.17% |
MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 0.23 | 0.12 | 0.37 | 0.00 | - | 17 | 10,075 | 45.90% |
MSFT250620P00160000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 0.60 | 0.02 | 1.50 | 0.00 | - | 1 | 211 | 45.36% |
MSFT251219P00160000 | 2024-04-18 2:49PM EDT | 2025-12-19 | 1.15 | 0.02 | 1.85 | 0.00 | - | 22 | 344 | 39.45% |
MSFT260116P00160000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 1.30 | 0.46 | 1.90 | 0.00 | - | 21 | 739 | 38.77% |