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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00405000 | 2024-03-28 3:48PM EDT | 2024-04-05 | 17.40 | 14.85 | 17.10 | -0.30 | -1.69% | 41 | 558 | 26.18% |
MSFT240412C00405000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 18.26 | 15.95 | 19.30 | +1.41 | +8.37% | 30 | 352 | 28.24% |
MSFT240419C00405000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 19.55 | 17.15 | 19.35 | -0.60 | -2.98% | 61 | 7,315 | 23.47% |
MSFT240426C00405000 | 2024-03-28 3:55PM EDT | 2024-04-26 | 21.97 | 20.10 | 23.50 | +0.97 | +4.62% | 74 | 53 | 30.78% |
MSFT240503C00405000 | 2024-03-28 1:55PM EDT | 2024-05-03 | 23.60 | 22.40 | 26.00 | +0.20 | +0.85% | 22 | 10 | 32.87% |
MSFT240517C00405000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 25.72 | 24.10 | 27.25 | -1.05 | -3.92% | 40 | 13,103 | 30.08% |
MSFT240621C00405000 | 2024-03-28 3:34PM EDT | 2024-06-21 | 31.08 | 29.00 | 33.00 | -0.03 | -0.10% | 4 | 1,931 | 30.64% |
MSFT240719C00405000 | 2024-03-28 3:15PM EDT | 2024-07-19 | 34.30 | 32.30 | 36.00 | +0.45 | +1.33% | 8 | 1,387 | 29.96% |
MSFT240816C00405000 | 2024-03-28 3:34PM EDT | 2024-08-16 | 38.67 | 36.80 | 40.00 | -5.53 | -12.51% | 1 | 470 | 30.83% |
MSFT240920C00405000 | 2024-03-28 9:44AM EDT | 2024-09-20 | 41.55 | 40.25 | 43.60 | +0.15 | +0.36% | 6 | 1,371 | 30.81% |
MSFT241018C00405000 | 2024-03-28 3:32PM EDT | 2024-10-18 | 44.85 | 42.85 | 46.50 | -3.00 | -6.27% | 2 | 141 | 31.03% |
MSFT241115C00405000 | 2024-03-25 1:29PM EDT | 2024-11-15 | 51.90 | 47.00 | 51.00 | 0.00 | - | 1 | 182 | 32.59% |
MSFT241220C00405000 | 2024-03-27 10:29AM EDT | 2024-12-20 | 52.00 | 50.00 | 53.50 | 0.00 | - | 20 | 457 | 32.18% |
MSFT250117C00405000 | 2024-03-27 2:27PM EDT | 2025-01-17 | 53.70 | 53.10 | 56.50 | 0.00 | - | 2 | 1,093 | 32.68% |
MSFT250620C00405000 | 2024-03-27 10:08AM EDT | 2025-06-20 | 67.37 | 63.50 | 68.50 | 0.00 | - | 1 | 2,032 | 33.19% |
MSFT251219C00405000 | 2024-03-21 10:52AM EDT | 2025-12-19 | 85.54 | 76.00 | 81.00 | 0.00 | - | 24 | 467 | 33.92% |
MSFT260116C00405000 | 2024-03-27 3:39PM EDT | 2026-01-16 | 80.67 | 78.00 | 82.50 | -0.30 | -0.37% | 1 | 2,791 | 33.89% |
MSFT260618C00405000 | 2024-03-28 12:27PM EDT | 2026-06-18 | 90.25 | 86.50 | 91.50 | -2.75 | -2.96% | 50 | 155 | 34.31% |
MSFT261218C00405000 | 2024-03-27 10:21AM EDT | 2026-12-18 | 98.97 | 96.00 | 100.50 | 0.00 | - | 12 | 312 | 34.43% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00405000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.35 | 0.35 | 0.47 | -0.11 | -23.91% | 611 | 1,259 | 18.99% |
MSFT240412P00405000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.01 | 0.58 | 1.20 | -0.21 | -17.21% | 101 | 912 | 18.24% |
MSFT240419P00405000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 1.90 | 1.44 | 2.31 | -0.07 | -3.55% | 543 | 7,901 | 19.21% |
MSFT240426P00405000 | 2024-03-28 3:42PM EDT | 2024-04-26 | 4.00 | 2.82 | 4.50 | -0.16 | -3.85% | 36 | 665 | 22.73% |
MSFT240503P00405000 | 2024-03-28 3:50PM EDT | 2024-05-03 | 5.80 | 5.00 | 6.65 | -0.21 | -3.49% | 23 | 88 | 25.20% |
MSFT240517P00405000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 7.37 | 7.50 | 7.85 | -0.03 | -0.41% | 34 | 2,245 | 23.57% |
MSFT240621P00405000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 10.50 | 10.65 | 12.00 | +0.15 | +1.45% | 858 | 12,634 | 23.70% |
MSFT240719P00405000 | 2024-03-28 12:34PM EDT | 2024-07-19 | 12.62 | 10.30 | 13.50 | -0.06 | -0.47% | 30 | 1,537 | 22.29% |
MSFT240816P00405000 | 2024-03-27 3:11PM EDT | 2024-08-16 | 15.25 | 13.35 | 16.10 | -0.80 | -4.98% | 43 | 768 | 22.61% |
MSFT240920P00405000 | 2024-03-28 10:11AM EDT | 2024-09-20 | 17.20 | 15.05 | 18.90 | -0.42 | -2.38% | 2 | 457 | 22.77% |
MSFT241018P00405000 | 2024-03-27 10:11AM EDT | 2024-10-18 | 19.00 | 16.55 | 20.75 | 0.00 | - | 1 | 145 | 22.70% |
MSFT241115P00405000 | 2024-03-28 10:15AM EDT | 2024-11-15 | 21.18 | 19.40 | 23.25 | +1.54 | +7.84% | 5 | 96 | 23.25% |
MSFT241220P00405000 | 2024-03-27 9:43AM EDT | 2024-12-20 | 22.58 | 21.40 | 24.25 | 0.00 | - | 1 | 349 | 22.40% |
MSFT250117P00405000 | 2024-03-27 3:45PM EDT | 2025-01-17 | 23.90 | 24.35 | 26.45 | 0.00 | - | 32 | 1,006 | 22.83% |
MSFT250620P00405000 | 2024-03-14 10:48AM EDT | 2025-06-20 | 30.23 | 28.50 | 31.50 | 0.00 | - | 3 | 212 | 21.34% |
MSFT251219P00405000 | 2024-03-27 10:39AM EDT | 2025-12-19 | 37.42 | 35.00 | 40.00 | 0.00 | - | 4 | 107 | 22.00% |
MSFT260116P00405000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 37.59 | 35.50 | 40.50 | 0.00 | - | 2 | 140 | 21.76% |
MSFT260618P00405000 | 2024-02-14 12:25PM EDT | 2026-06-18 | 47.25 | 43.15 | 46.40 | 0.00 | - | 3 | 13 | 22.06% |
MSFT261218P00405000 | 2024-03-28 12:59PM EDT | 2026-12-18 | 46.86 | 44.50 | 49.50 | -0.44 | -0.93% | 3 | 54 | 21.10% |