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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240426C00385000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 19.35 | 17.60 | 21.05 | -6.35 | -24.71% | 494 | 287 | 133.15% |
MSFT240503C00385000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 21.40 | 21.20 | 22.00 | -5.40 | -20.15% | 342 | 37 | 58.02% |
MSFT240510C00385000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 21.90 | 20.75 | 23.00 | -5.15 | -19.04% | 48 | 44 | 47.15% |
MSFT240517C00385000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 23.86 | 23.55 | 25.10 | -6.99 | -22.66% | 407 | 1,381 | 44.75% |
MSFT240524C00385000 | 2024-04-25 3:34PM EDT | 2024-05-24 | 23.78 | 22.55 | 26.10 | -6.86 | -22.39% | 90 | 140 | 41.37% |
MSFT240531C00385000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 25.40 | 23.30 | 27.20 | +2.52 | +11.01% | 62 | 42 | 39.48% |
MSFT240621C00385000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 27.35 | 26.00 | 28.45 | -6.85 | -20.03% | 193 | 2,677 | 33.48% |
MSFT240719C00385000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 31.20 | 29.50 | 32.15 | -5.95 | -16.02% | 39 | 539 | 32.48% |
MSFT240816C00385000 | 2024-04-25 2:47PM EDT | 2024-08-16 | 34.50 | 34.05 | 36.45 | -5.68 | -14.14% | 19 | 180 | 33.24% |
MSFT240920C00385000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 39.00 | 37.10 | 41.00 | -5.80 | -12.95% | 19 | 1,092 | 33.71% |
MSFT241018C00385000 | 2024-04-25 1:35PM EDT | 2024-10-18 | 39.80 | 39.40 | 43.90 | -2.15 | -5.13% | 7 | 80 | 33.64% |
MSFT241115C00385000 | 2024-04-25 12:23PM EDT | 2024-11-15 | 41.65 | 43.70 | 47.90 | -24.51 | -37.05% | 42 | 84 | 34.73% |
MSFT241220C00385000 | 2024-04-25 2:16PM EDT | 2024-12-20 | 47.77 | 46.35 | 50.30 | -5.63 | -10.54% | 15 | 455 | 34.01% |
MSFT250117C00385000 | 2024-04-25 3:14PM EDT | 2025-01-17 | 49.20 | 48.70 | 51.80 | -9.60 | -16.33% | 22 | 1,202 | 33.32% |
MSFT250620C00385000 | 2024-04-25 2:52PM EDT | 2025-06-20 | 61.00 | 61.05 | 66.00 | -4.00 | -6.15% | 2 | 368 | 35.16% |
MSFT251219C00385000 | 2024-04-25 12:25PM EDT | 2025-12-19 | 72.10 | 73.50 | 78.50 | -5.83 | -7.48% | 1 | 444 | 35.75% |
MSFT260116C00385000 | 2024-04-25 10:38AM EDT | 2026-01-16 | 74.00 | 75.50 | 80.00 | -3.05 | -3.96% | 3 | 152 | 35.70% |
MSFT260618C00385000 | 2024-04-25 10:24AM EDT | 2026-06-18 | 83.05 | 84.50 | 89.00 | -0.75 | -0.89% | 2 | 18 | 36.09% |
MSFT261218C00385000 | 2024-04-18 3:52PM EDT | 2026-12-18 | 90.58 | 93.50 | 98.50 | -9.42 | -9.42% | 50 | 481 | 36.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240426P00385000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 5.10 | 4.95 | 5.20 | +3.45 | +209.09% | 6,371 | 1,886 | 130.22% |
MSFT240503P00385000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 6.50 | 6.30 | 6.65 | +3.68 | +130.50% | 1,416 | 760 | 52.86% |
MSFT240510P00385000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 7.45 | 5.75 | 9.50 | +3.90 | +109.86% | 399 | 303 | 48.98% |
MSFT240517P00385000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 8.59 | 8.40 | 8.70 | +4.04 | +88.79% | 1,315 | 6,262 | 38.21% |
MSFT240524P00385000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 9.20 | 7.75 | 9.40 | +4.03 | +77.95% | 159 | 414 | 34.99% |
MSFT240531P00385000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 9.55 | 8.05 | 11.45 | +3.80 | +66.09% | 98 | 125 | 35.83% |
MSFT240621P00385000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 11.17 | 10.95 | 12.65 | +3.65 | +48.54% | 1,217 | 3,440 | 30.52% |
MSFT240719P00385000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 12.85 | 11.60 | 12.90 | +3.30 | +34.55% | 1,155 | 1,720 | 25.34% |
MSFT240816P00385000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 15.90 | 15.55 | 15.90 | +3.90 | +32.50% | 110 | 757 | 25.56% |
MSFT240920P00385000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 17.72 | 17.40 | 17.80 | +3.57 | +25.23% | 156 | 1,832 | 24.31% |
MSFT241018P00385000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 19.15 | 16.90 | 20.55 | +3.65 | +23.55% | 98 | 349 | 24.90% |
MSFT241115P00385000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 21.40 | 21.00 | 23.35 | -0.64 | -2.90% | 75 | 173 | 25.58% |
MSFT241220P00385000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 22.42 | 22.40 | 24.75 | +2.37 | +11.82% | 283 | 451 | 24.76% |
MSFT250117P00385000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 23.55 | 21.60 | 25.80 | +2.85 | +13.77% | 240 | 1,172 | 24.23% |
MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 33.32 | 28.25 | 33.00 | +6.51 | +24.28% | 1 | 106 | 23.67% |
MSFT251219P00385000 | 2024-04-24 3:50PM EDT | 2025-12-19 | 38.25 | 34.10 | 38.90 | +5.40 | +16.44% | 4 | 132 | 22.77% |
MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 38.95 | 35.00 | 39.50 | +4.25 | +12.25% | 13 | 560 | 22.56% |
MSFT260618P00385000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 35.42 | 39.00 | 43.50 | 0.00 | - | 1 | 47 | 22.02% |
MSFT261218P00385000 | 2024-04-25 2:29PM EDT | 2026-12-18 | 45.02 | 42.50 | 47.50 | -0.70 | -1.53% | 1 | 24 | 21.44% |