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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00235000 | 2023-11-14 3:49PM EDT | 2024-04-19 | 139.62 | 133.15 | 137.00 | 0.00 | - | 6 | 5 | 0.00% |
MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 174.16 | 190.60 | 194.10 | 0.00 | - | 50 | 48 | 122.69% |
MSFT240621C00235000 | 2024-03-21 11:46AM EDT | 2024-06-21 | 195.78 | 186.65 | 190.00 | 0.00 | - | 8 | 298 | 75.26% |
MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 2024-09-20 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 63.87% |
MSFT241220C00235000 | 2024-02-13 4:56PM EDT | 2024-12-20 | 180.36 | 196.50 | 200.80 | 0.00 | - | 35 | 81 | 64.92% |
MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 2025-01-17 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 0.00% |
MSFT250620C00235000 | 2024-03-15 9:40AM EDT | 2025-06-20 | 198.00 | 196.00 | 201.00 | 0.00 | - | 1 | 171 | 53.01% |
MSFT251219C00235000 | 2024-01-24 4:45PM EDT | 2025-12-19 | 187.41 | 192.50 | 197.00 | 0.00 | - | 3 | 22 | 40.36% |
MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 2026-01-16 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 34.63% |
MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 2026-06-18 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 43.34% |
MSFT261218C00235000 | 2024-02-09 10:38AM EDT | 2026-12-18 | 207.02 | 195.50 | 200.50 | 0.00 | - | 5 | 7 | 35.17% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240412P00235000 | 2024-03-21 11:56AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 1 | 111.91% |
MSFT240419P00235000 | 2024-03-21 11:15AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 634 | 101.47% |
MSFT240517P00235000 | 2024-03-28 3:40PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 769 | 62.89% |
MSFT240621P00235000 | 2024-03-25 2:07PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.68 | 0.00 | - | 1 | 1,442 | 53.59% |
MSFT240920P00235000 | 2024-03-19 1:25PM EDT | 2024-09-20 | 0.55 | 0.02 | 0.59 | 0.00 | - | 1 | 385 | 40.26% |
MSFT241220P00235000 | 2024-03-28 9:45AM EDT | 2024-12-20 | 0.94 | 0.83 | 1.18 | -0.03 | -3.09% | 9 | 665 | 36.53% |
MSFT250117P00235000 | 2024-03-28 2:54PM EDT | 2025-01-17 | 1.17 | 0.61 | 1.26 | +0.03 | +2.63% | 40 | 4,822 | 35.16% |
MSFT250620P00235000 | 2024-03-14 9:59AM EDT | 2025-06-20 | 2.45 | 0.13 | 5.00 | 0.00 | - | 7 | 223 | 38.05% |
MSFT251219P00235000 | 2024-02-13 3:07PM EDT | 2025-12-19 | 4.50 | 2.06 | 5.55 | 0.00 | - | 1 | 58 | 32.96% |
MSFT260116P00235000 | 2024-03-13 10:10AM EDT | 2026-01-16 | 4.58 | 1.88 | 5.20 | 0.00 | - | 10 | 67 | 31.72% |
MSFT260618P00235000 | 2024-02-26 12:04PM EDT | 2026-06-18 | 5.55 | 4.75 | 6.15 | 0.00 | - | 1 | 7 | 29.85% |
MSFT261218P00235000 | 2024-03-05 3:53PM EDT | 2026-12-18 | 8.00 | 5.00 | 9.50 | 0.00 | - | 1 | 7 | 30.51% |