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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00380000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 41.58 | 39.75 | 43.80 | +1.52 | +3.79% | 8 | 68 | 66.57% |
MSFT240412C00380000 | 2024-03-27 11:57AM EDT | 2024-04-12 | 41.21 | 40.10 | 44.00 | 0.00 | - | 2 | 14 | 49.65% |
MSFT240419C00380000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 42.93 | 40.90 | 44.35 | -0.51 | -1.17% | 45 | 7,230 | 42.46% |
MSFT240426C00380000 | 2024-03-28 3:55PM EDT | 2024-04-26 | 45.80 | 42.00 | 44.90 | +1.85 | +4.21% | 5 | 58 | 38.91% |
MSFT240503C00380000 | 2024-03-28 2:38PM EDT | 2024-05-03 | 44.60 | 43.25 | 45.70 | +0.60 | +1.36% | 1 | 2 | 37.31% |
MSFT240517C00380000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 46.86 | 44.60 | 46.55 | -0.08 | -0.17% | 5,018 | 42,250 | 33.72% |
MSFT240621C00380000 | 2024-03-27 10:11AM EDT | 2024-06-21 | 50.00 | 48.85 | 52.05 | 0.00 | - | 1 | 2,900 | 35.01% |
MSFT240719C00380000 | 2024-03-26 3:33PM EDT | 2024-07-19 | 54.75 | 51.60 | 53.00 | 0.00 | - | 7 | 425 | 31.64% |
MSFT240816C00380000 | 2024-03-28 1:44PM EDT | 2024-08-16 | 55.60 | 54.60 | 58.85 | -3.17 | -5.39% | 10 | 352 | 35.11% |
MSFT240920C00380000 | 2024-03-28 3:26PM EDT | 2024-09-20 | 59.69 | 57.55 | 61.00 | -2.66 | -4.27% | 6 | 1,111 | 33.58% |
MSFT241018C00380000 | 2024-03-28 11:06AM EDT | 2024-10-18 | 62.08 | 60.25 | 62.45 | -2.82 | -4.35% | 3 | 43 | 32.53% |
MSFT241115C00380000 | 2024-03-28 12:34PM EDT | 2024-11-15 | 64.90 | 63.40 | 67.50 | -3.55 | -5.19% | 4 | 124 | 34.83% |
MSFT241220C00380000 | 2024-03-27 3:28PM EDT | 2024-12-20 | 68.47 | 66.85 | 70.50 | +0.47 | +0.69% | 1 | 1,387 | 34.83% |
MSFT250117C00380000 | 2024-03-28 11:11AM EDT | 2025-01-17 | 71.15 | 68.35 | 73.00 | +1.50 | +2.15% | 1 | 1,378 | 35.00% |
MSFT250321C00380000 | 2024-03-25 3:44PM EDT | 2025-03-21 | 78.40 | 71.70 | 80.25 | 0.00 | - | 11 | 48 | 36.64% |
MSFT250620C00380000 | 2024-03-28 11:19AM EDT | 2025-06-20 | 82.05 | 79.00 | 84.00 | +1.10 | +1.36% | 6 | 2,506 | 34.95% |
MSFT251219C00380000 | 2024-03-27 1:49PM EDT | 2025-12-19 | 92.85 | 90.50 | 95.50 | 0.00 | - | 3 | 3,016 | 35.25% |
MSFT260116C00380000 | 2024-03-25 10:29AM EDT | 2026-01-16 | 99.15 | 92.50 | 97.50 | 0.00 | - | 1 | 710 | 35.48% |
MSFT260618C00380000 | 2024-03-06 4:45PM EDT | 2026-06-18 | 90.31 | 101.00 | 106.00 | 0.00 | - | 5 | 37 | 35.72% |
MSFT261218C00380000 | 2024-03-27 10:15AM EDT | 2026-12-18 | 113.00 | 110.00 | 114.50 | 0.00 | - | 1 | 108 | 35.68% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00380000 | 2024-03-28 3:10PM EDT | 2024-04-05 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 181 | 935 | 30.18% |
MSFT240412P00380000 | 2024-03-28 3:45PM EDT | 2024-04-12 | 0.21 | 0.11 | 0.25 | -0.06 | -22.22% | 91 | 1,644 | 26.66% |
MSFT240419P00380000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 0.39 | 0.37 | 0.46 | -0.08 | -17.02% | 367 | 9,682 | 24.63% |
MSFT240426P00380000 | 2024-03-28 3:43PM EDT | 2024-04-26 | 1.02 | 0.10 | 2.54 | -0.07 | -6.42% | 21 | 485 | 32.84% |
MSFT240503P00380000 | 2024-03-28 3:45PM EDT | 2024-05-03 | 1.88 | 0.22 | 2.76 | -0.15 | -7.39% | 32 | 169 | 30.27% |
MSFT240517P00380000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 2.70 | 2.72 | 2.91 | -0.09 | -3.23% | 255 | 5,764 | 26.14% |
MSFT240621P00380000 | 2024-03-28 2:58PM EDT | 2024-06-21 | 4.70 | 4.75 | 5.30 | +0.02 | +0.43% | 23 | 3,778 | 24.89% |
MSFT240719P00380000 | 2024-03-28 3:44PM EDT | 2024-07-19 | 6.10 | 6.05 | 6.45 | -0.25 | -3.94% | 2 | 1,483 | 23.40% |
MSFT240816P00380000 | 2024-03-28 3:32PM EDT | 2024-08-16 | 8.55 | 7.75 | 9.25 | 0.00 | - | 31 | 809 | 24.62% |
MSFT240920P00380000 | 2024-03-28 11:50AM EDT | 2024-09-20 | 10.10 | 8.00 | 11.00 | -0.26 | -2.51% | 8 | 1,460 | 23.98% |
MSFT241018P00380000 | 2024-03-25 1:41PM EDT | 2024-10-18 | 11.45 | 9.25 | 11.65 | 0.00 | - | 2 | 200 | 22.93% |
MSFT241115P00380000 | 2024-03-28 10:25AM EDT | 2024-11-15 | 13.40 | 11.35 | 14.10 | -0.20 | -1.47% | 1 | 400 | 23.77% |
MSFT241220P00380000 | 2024-03-28 2:22PM EDT | 2024-12-20 | 15.05 | 14.80 | 17.50 | -0.15 | -0.99% | 8 | 825 | 25.01% |
MSFT250117P00380000 | 2024-03-27 9:55AM EDT | 2025-01-17 | 16.00 | 16.20 | 17.50 | 0.00 | - | 50 | 1,410 | 23.79% |
MSFT250321P00380000 | 2024-03-28 1:03PM EDT | 2025-03-21 | 19.15 | 17.10 | 20.70 | -0.20 | -1.03% | 4 | 723 | 23.86% |
MSFT250620P00380000 | 2024-03-27 10:00AM EDT | 2025-06-20 | 22.10 | 16.80 | 26.35 | 0.00 | - | 2 | 403 | 24.79% |
MSFT251219P00380000 | 2024-03-27 2:51PM EDT | 2025-12-19 | 28.80 | 22.75 | 31.45 | 0.00 | - | 2 | 609 | 23.53% |
MSFT260116P00380000 | 2024-03-25 3:35PM EDT | 2026-01-16 | 29.00 | 26.50 | 31.50 | -1.85 | -6.00% | 3 | 1,405 | 23.05% |
MSFT260618P00380000 | 2024-03-22 9:58AM EDT | 2026-06-18 | 32.01 | 31.00 | 36.00 | 0.00 | - | 3 | 50 | 22.78% |
MSFT261218P00380000 | 2024-03-26 10:12AM EDT | 2026-12-18 | 37.05 | 35.00 | 40.00 | 0.00 | - | 1 | 74 | 22.19% |