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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517C00265000 | 2024-03-05 3:49PM EDT | 2024-05-17 | 139.32 | 153.65 | 155.20 | 0.00 | - | 17 | 22 | 226.48% |
MSFT240621C00265000 | 2024-04-12 2:56PM EDT | 2024-06-21 | 159.12 | 129.45 | 130.90 | 0.00 | - | 7 | 917 | 60.01% |
MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 2024-09-20 | 165.13 | 133.25 | 134.95 | 0.00 | - | 4 | 54 | 50.50% |
MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 161.58 | 137.35 | 139.65 | 0.00 | - | 10 | 265 | 49.62% |
MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 137.10 | 138.40 | 141.00 | -8.09 | -5.57% | 1 | 2,414 | 48.94% |
MSFT250620C00265000 | 2024-03-08 11:50AM EDT | 2025-06-20 | 161.92 | 175.00 | 179.50 | 0.00 | - | 2 | 153 | 73.63% |
MSFT251219C00265000 | 2024-04-22 2:28PM EDT | 2025-12-19 | 162.90 | 151.20 | 155.10 | 0.00 | - | 1 | 117 | 44.71% |
MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 152.55 | 156.15 | -9.02 | -5.53% | 1 | 45 | 44.52% |
MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 52.68% |
MSFT261218C00265000 | 2024-04-08 12:29PM EDT | 2026-12-18 | 193.02 | 163.55 | 167.85 | 0.00 | - | 1 | 5 | 43.07% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 250 | 255 | 188.28% |
MSFT240517P00265000 | 2024-04-23 1:02PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.12 | +0.06 | +120.00% | 6 | 570 | 61.72% |
MSFT240621P00265000 | 2024-04-24 12:41PM EDT | 2024-06-21 | 0.19 | 0.28 | 0.36 | 0.00 | - | 25 | 2,035 | 46.68% |
MSFT240920P00265000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.84 | 1.11 | 1.28 | 0.00 | - | 58 | 481 | 35.96% |
MSFT241220P00265000 | 2024-04-19 12:52PM EDT | 2024-12-20 | 2.62 | 2.47 | 2.59 | 0.00 | - | 74 | 584 | 32.85% |
MSFT250117P00265000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 3.10 | 2.72 | 2.84 | +0.85 | +37.78% | 2 | 3,765 | 31.76% |
MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 4.35 | 4.95 | 6.50 | 0.00 | - | 1 | 954 | 31.53% |
MSFT251219P00265000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 8.11 | 7.70 | 8.00 | 0.00 | - | 5 | 324 | 28.09% |
MSFT260116P00265000 | 2024-04-22 1:01PM EDT | 2026-01-16 | 8.05 | 7.60 | 8.75 | 0.00 | - | 3 | 798 | 28.27% |
MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 9.70 | 11.10 | 0.00 | - | 1 | 3 | 27.50% |
MSFT261218P00265000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 10.92 | 11.60 | 14.15 | 0.00 | - | 3 | 135 | 27.08% |