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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00350000 | 2024-03-27 2:29PM EDT | 2024-03-28 | 69.78 | 69.70 | 72.05 | 0.00 | - | 7 | 44 | 217.19% |
MSFT240405C00350000 | 2024-03-28 10:30AM EDT | 2024-04-05 | 71.48 | 70.70 | 73.50 | -0.26 | -0.36% | 5 | 37 | 73.14% |
MSFT240412C00350000 | 2024-03-28 10:30AM EDT | 2024-04-12 | 71.98 | 70.55 | 73.35 | +1.68 | +2.39% | 5 | 7 | 53.05% |
MSFT240419C00350000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 76.28 | 72.00 | 73.00 | +4.04 | +5.59% | 2 | 3,819 | 52.91% |
MSFT240426C00350000 | 2024-03-26 3:25PM EDT | 2024-04-26 | 75.00 | 71.80 | 74.20 | 0.00 | - | 2 | 87 | 52.73% |
MSFT240517C00350000 | 2024-03-27 11:47AM EDT | 2024-05-17 | 73.80 | 73.65 | 75.35 | 0.00 | - | 11 | 2,070 | 44.42% |
MSFT240621C00350000 | 2024-03-27 12:25PM EDT | 2024-06-21 | 75.92 | 76.35 | 77.30 | 0.00 | - | 4 | 5,405 | 38.75% |
MSFT240719C00350000 | 2024-03-27 1:39PM EDT | 2024-07-19 | 78.08 | 78.60 | 79.30 | 0.00 | - | 1 | 236 | 37.28% |
MSFT240816C00350000 | 2024-03-26 2:46PM EDT | 2024-08-16 | 83.56 | 81.40 | 82.25 | 0.00 | - | 1 | 539 | 37.80% |
MSFT240920C00350000 | 2024-03-27 3:46PM EDT | 2024-09-20 | 84.38 | 83.60 | 84.15 | 0.00 | - | 4 | 583 | 36.25% |
MSFT241018C00350000 | 2024-03-20 10:33AM EDT | 2024-10-18 | 85.80 | 85.55 | 86.35 | -1.73 | -1.98% | 2 | 46 | 36.16% |
MSFT241115C00350000 | 2024-03-25 1:11PM EDT | 2024-11-15 | 92.40 | 88.70 | 89.30 | 0.00 | - | 11 | 151 | 36.93% |
MSFT241220C00350000 | 2024-03-27 1:10PM EDT | 2024-12-20 | 89.65 | 90.75 | 91.45 | 0.00 | - | 1 | 1,526 | 36.43% |
MSFT250117C00350000 | 2024-03-28 10:26AM EDT | 2025-01-17 | 92.77 | 93.15 | 94.25 | +0.97 | +1.06% | 4 | 6,300 | 37.09% |
MSFT250321C00350000 | 2024-03-26 2:18PM EDT | 2025-03-21 | 99.40 | 97.00 | 97.85 | 0.00 | - | 3 | 49 | 36.45% |
MSFT250620C00350000 | 2024-03-27 11:57AM EDT | 2025-06-20 | 102.30 | 102.60 | 103.75 | 0.00 | - | 3 | 1,624 | 36.52% |
MSFT251219C00350000 | 2024-03-21 12:51PM EDT | 2025-12-19 | 122.45 | 113.00 | 115.05 | 0.00 | - | 2 | 651 | 37.08% |
MSFT260116C00350000 | 2024-03-14 11:07AM EDT | 2026-01-16 | 121.00 | 114.50 | 116.40 | 0.00 | - | 2 | 591 | 37.01% |
MSFT260618C00350000 | 2024-03-26 12:19PM EDT | 2026-06-18 | 125.50 | 121.45 | 124.85 | 0.00 | - | 3 | 67 | 37.42% |
MSFT261218C00350000 | 2024-03-28 10:37AM EDT | 2026-12-18 | 130.60 | 129.60 | 131.45 | -0.20 | -0.15% | 4 | 2,490 | 36.66% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00350000 | 2024-03-27 1:25PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 866 | 112.50% |
MSFT240405P00350000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.04 | 0.00 | - | 62 | 757 | 45.31% |
MSFT240412P00350000 | 2024-03-27 3:54PM EDT | 2024-04-12 | 0.10 | 0.06 | 0.10 | 0.00 | - | 212 | 1,114 | 37.79% |
MSFT240419P00350000 | 2024-03-28 10:31AM EDT | 2024-04-19 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 1 | 15,498 | 34.13% |
MSFT240426P00350000 | 2024-03-27 3:10PM EDT | 2024-04-26 | 0.35 | 0.13 | 0.62 | 0.00 | - | 2 | 275 | 36.48% |
MSFT240503P00350000 | 2024-03-27 3:43PM EDT | 2024-05-03 | 0.60 | 0.35 | 0.97 | 0.00 | - | 2 | 40 | 35.85% |
MSFT240517P00350000 | 2024-03-28 10:27AM EDT | 2024-05-17 | 1.03 | 1.00 | 1.07 | -0.05 | -4.63% | 14 | 2,164 | 31.18% |
MSFT240621P00350000 | 2024-03-27 3:27PM EDT | 2024-06-21 | 2.07 | 1.94 | 1.99 | 0.00 | - | 34 | 9,174 | 27.69% |
MSFT240719P00350000 | 2024-03-28 9:31AM EDT | 2024-07-19 | 2.70 | 2.59 | 2.67 | +0.03 | +1.12% | 1 | 728 | 25.96% |
MSFT240816P00350000 | 2024-03-27 10:53AM EDT | 2024-08-16 | 4.21 | 4.00 | 4.15 | 0.00 | - | 2 | 897 | 26.44% |
MSFT240920P00350000 | 2024-03-28 10:28AM EDT | 2024-09-20 | 5.05 | 4.95 | 5.15 | -0.25 | -4.72% | 1 | 2,334 | 25.37% |
MSFT241018P00350000 | 2024-03-25 3:50PM EDT | 2024-10-18 | 6.10 | 5.80 | 6.00 | 0.00 | - | 10 | 615 | 24.83% |
MSFT241115P00350000 | 2024-03-22 1:16PM EDT | 2024-11-15 | 7.00 | 7.35 | 7.60 | 0.00 | - | 1 | 84 | 25.36% |
MSFT241220P00350000 | 2024-03-27 11:30AM EDT | 2024-12-20 | 8.60 | 8.60 | 8.75 | -0.40 | -4.44% | 1 | 4,147 | 24.95% |
MSFT250117P00350000 | 2024-03-28 9:57AM EDT | 2025-01-17 | 9.45 | 9.45 | 9.65 | -0.37 | -3.77% | 11 | 5,384 | 24.68% |
MSFT250321P00350000 | 2024-03-28 9:37AM EDT | 2025-03-21 | 11.89 | 11.45 | 11.80 | +0.14 | +1.19% | 5 | 597 | 24.38% |
MSFT250620P00350000 | 2024-03-27 2:41PM EDT | 2025-06-20 | 14.30 | 14.20 | 14.70 | -0.65 | -4.35% | 1 | 1,743 | 24.02% |
MSFT251219P00350000 | 2024-03-27 9:43AM EDT | 2025-12-19 | 19.68 | 19.10 | 20.25 | 0.00 | - | 1 | 695 | 23.69% |
MSFT260116P00350000 | 2024-03-27 9:56AM EDT | 2026-01-16 | 20.30 | 20.20 | 20.80 | 0.00 | - | 2 | 747 | 23.50% |
MSFT260618P00350000 | 2024-03-20 10:08AM EDT | 2026-06-18 | 24.18 | 23.10 | 25.00 | 0.00 | - | 1 | 353 | 23.35% |
MSFT261218P00350000 | 2024-03-26 2:40PM EDT | 2026-12-18 | 27.27 | 26.85 | 28.90 | 0.00 | - | 5 | 677 | 22.89% |