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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00275000 | 2024-03-22 3:15PM EDT | 2024-04-05 | 154.34 | 144.20 | 148.55 | 0.00 | - | 1 | 1 | 145.17% |
MSFT240419C00275000 | 2024-03-28 9:55AM EDT | 2024-04-19 | 147.11 | 145.00 | 148.50 | +0.96 | +0.66% | 1 | 45 | 94.43% |
MSFT240517C00275000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 148.13 | 146.25 | 150.55 | -4.34 | -2.85% | 1 | 33 | 75.78% |
MSFT240621C00275000 | 2024-03-12 3:57PM EDT | 2024-06-21 | 144.57 | 147.35 | 151.00 | 0.00 | - | 2 | 1,273 | 61.65% |
MSFT240719C00275000 | 2024-03-14 10:47AM EDT | 2024-07-19 | 155.60 | 148.60 | 152.95 | 0.00 | - | 2 | 7 | 58.87% |
MSFT240920C00275000 | 2024-02-28 3:41PM EDT | 2024-09-20 | 139.70 | 151.00 | 154.50 | 0.00 | - | 5 | 186 | 51.75% |
MSFT241220C00275000 | 2024-03-26 12:05PM EDT | 2024-12-20 | 160.80 | 154.85 | 158.50 | 0.00 | - | 2 | 406 | 50.99% |
MSFT250117C00275000 | 2024-03-22 12:30PM EDT | 2025-01-17 | 164.40 | 155.65 | 160.00 | 0.00 | - | 2 | 1,410 | 50.49% |
MSFT250620C00275000 | 2024-03-26 3:57PM EDT | 2025-06-20 | 164.85 | 160.50 | 165.50 | 0.00 | - | 1 | 93 | 46.46% |
MSFT251219C00275000 | 2024-03-27 3:40PM EDT | 2025-12-19 | 169.13 | 168.50 | 172.00 | 0.00 | - | 1 | 314 | 44.30% |
MSFT260116C00275000 | 2024-03-19 2:52PM EDT | 2026-01-16 | 171.45 | 169.10 | 176.15 | 0.00 | - | 1 | 131 | 46.40% |
MSFT260618C00275000 | 2024-02-12 2:56PM EDT | 2026-06-18 | 172.04 | 169.00 | 173.50 | 0.00 | - | - | 3 | 40.05% |
MSFT261218C00275000 | 2024-02-26 10:54AM EDT | 2026-12-18 | 172.77 | 179.50 | 184.00 | 0.00 | - | 5 | 7 | 42.31% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00275000 | 2024-03-05 1:06PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 87.50% |
MSFT240412P00275000 | 2024-03-05 1:40PM EDT | 2024-04-12 | 0.06 | 0.00 | 0.51 | 0.00 | - | - | 2 | 92.48% |
MSFT240419P00275000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 104 | 662 | 59.38% |
MSFT240517P00275000 | 2024-03-28 12:53PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.38 | -0.04 | -21.05% | 4 | 288 | 53.49% |
MSFT240621P00275000 | 2024-03-28 12:53PM EDT | 2024-06-21 | 0.38 | 0.29 | 0.41 | +0.02 | +5.56% | 4 | 6,126 | 41.48% |
MSFT240719P00275000 | 2024-03-28 12:53PM EDT | 2024-07-19 | 0.49 | 0.13 | 0.88 | +0.02 | +4.26% | 4 | 258 | 40.56% |
MSFT240920P00275000 | 2024-03-26 9:54AM EDT | 2024-09-20 | 1.10 | 0.37 | 2.00 | 0.00 | - | 10 | 1,513 | 37.93% |
MSFT241220P00275000 | 2024-03-21 2:52PM EDT | 2024-12-20 | 2.09 | 2.04 | 2.25 | 0.00 | - | 2 | 1,853 | 31.57% |
MSFT250117P00275000 | 2024-03-25 11:52AM EDT | 2025-01-17 | 2.50 | 1.90 | 2.70 | 0.00 | - | 8 | 2,391 | 31.26% |
MSFT250620P00275000 | 2024-03-26 9:47AM EDT | 2025-06-20 | 4.38 | 3.20 | 4.75 | 0.00 | - | 1 | 347 | 29.07% |
MSFT251219P00275000 | 2024-03-25 11:10AM EDT | 2025-12-19 | 7.32 | 2.26 | 9.30 | 0.00 | - | 1 | 344 | 29.81% |
MSFT260116P00275000 | 2024-03-22 2:05PM EDT | 2026-01-16 | 7.20 | 3.20 | 10.25 | 0.00 | - | 1 | 136 | 30.11% |
MSFT260618P00275000 | 2024-03-01 4:47PM EDT | 2026-06-18 | 10.15 | 7.00 | 12.00 | 0.00 | - | 2 | 27 | 28.62% |
MSFT261218P00275000 | 2024-03-11 1:22PM EDT | 2026-12-18 | 13.82 | 9.50 | 14.50 | 0.00 | - | 2 | 25 | 27.68% |