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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 260.14% |
MSFT240621C00225000 | 2024-04-16 12:13PM EDT | 2024-06-21 | 193.15 | 184.45 | 185.40 | 0.00 | - | 2 | 273 | 92.44% |
MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 38.62% |
MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 2025-01-17 | 205.00 | 190.85 | 192.25 | 0.00 | - | 1 | 564 | 59.58% |
MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 2025-06-20 | 204.00 | 194.05 | 198.45 | 0.00 | - | 1 | 147 | 54.27% |
MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 2025-12-19 | 212.52 | 198.50 | 203.00 | 0.00 | - | 1 | 36 | 50.20% |
MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 216.00 | 199.50 | 204.00 | 0.00 | - | 1 | 25 | 50.08% |
MSFT260618C00225000 | 2024-03-21 9:36AM EDT | 2026-06-18 | 225.50 | 194.50 | 199.50 | 0.00 | - | - | 10 | 42.89% |
MSFT261218C00225000 | 2024-04-12 1:22PM EDT | 2026-12-18 | 222.00 | 208.45 | 212.50 | 0.00 | - | 1 | 15 | 48.64% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 56 | 76.56% |
MSFT240621P00225000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.09 | 0.04 | 0.09 | 0.00 | - | 1 | 3,459 | 54.30% |
MSFT240920P00225000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 0.51 | 0.34 | 0.43 | 0.00 | - | 10 | 225 | 42.58% |
MSFT241220P00225000 | 2024-04-22 3:17PM EDT | 2024-12-20 | 1.06 | 0.82 | 0.96 | 0.00 | - | 4 | 608 | 37.96% |
MSFT250117P00225000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 1.19 | 0.93 | 1.08 | 0.00 | - | 1 | 1,959 | 36.65% |
MSFT250620P00225000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 2.22 | 0.31 | 4.30 | 0.00 | - | 25 | 373 | 38.68% |
MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 2025-12-19 | 3.83 | 1.36 | 5.35 | 0.00 | - | 5 | 500 | 34.15% |
MSFT260116P00225000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 4.50 | 1.52 | 5.50 | 0.00 | - | 1 | 436 | 33.63% |
MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 2.50 | 6.50 | 0.00 | - | 5 | 43 | 31.55% |
MSFT261218P00225000 | 2024-04-16 10:04AM EDT | 2026-12-18 | 6.55 | 6.30 | 7.25 | 0.00 | - | 1 | 23 | 29.29% |