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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00420000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 4.00 | 3.85 | 4.85 | -1.20 | -23.08% | 4,675 | 2,931 | 18.04% |
MSFT240412C00420000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 6.24 | 5.50 | 7.75 | -1.16 | -15.68% | 545 | 1,682 | 21.72% |
MSFT240419C00420000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 7.95 | 7.70 | 9.00 | -0.93 | -10.47% | 1,461 | 10,643 | 20.97% |
MSFT240426C00420000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 11.80 | 10.50 | 12.30 | -0.70 | -5.60% | 295 | 983 | 25.25% |
MSFT240503C00420000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 14.25 | 13.00 | 17.00 | -0.45 | -3.06% | 54 | 61 | 31.60% |
MSFT240517C00420000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 16.90 | 16.05 | 16.85 | -0.25 | -1.46% | 440 | 3,511 | 26.57% |
MSFT240621C00420000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 21.83 | 21.00 | 22.50 | -0.07 | -0.32% | 497 | 4,792 | 27.37% |
MSFT240719C00420000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 25.10 | 24.30 | 26.25 | -0.10 | -0.40% | 227 | 2,330 | 27.77% |
MSFT240816C00420000 | 2024-03-28 3:54PM EDT | 2024-08-16 | 29.85 | 27.65 | 31.25 | +0.66 | +2.26% | 31 | 1,008 | 29.67% |
MSFT240920C00420000 | 2024-03-28 3:44PM EDT | 2024-09-20 | 33.40 | 31.70 | 34.95 | -0.05 | -0.15% | 14 | 1,291 | 29.75% |
MSFT241018C00420000 | 2024-03-28 1:03PM EDT | 2024-10-18 | 35.62 | 34.90 | 38.00 | +0.07 | +0.20% | 3 | 66 | 30.08% |
MSFT241115C00420000 | 2024-03-27 2:34PM EDT | 2024-11-15 | 40.15 | 38.20 | 42.00 | +0.23 | +0.58% | 6 | 360 | 31.22% |
MSFT241220C00420000 | 2024-03-28 2:38PM EDT | 2024-12-20 | 42.70 | 41.20 | 45.00 | -0.80 | -1.84% | 13 | 2,038 | 31.20% |
MSFT250117C00420000 | 2024-03-28 3:54PM EDT | 2025-01-17 | 45.85 | 43.10 | 47.90 | +1.15 | +2.57% | 140 | 6,927 | 31.63% |
MSFT250321C00420000 | 2024-03-28 2:04PM EDT | 2025-03-21 | 50.58 | 50.00 | 52.00 | -0.25 | -0.49% | 9 | 217 | 31.20% |
MSFT250620C00420000 | 2024-03-28 3:06PM EDT | 2025-06-20 | 58.01 | 55.00 | 60.00 | -0.93 | -1.58% | 6 | 656 | 32.22% |
MSFT251219C00420000 | 2024-03-28 3:06PM EDT | 2025-12-19 | 70.99 | 68.00 | 73.00 | +0.78 | +1.11% | 8 | 1,041 | 33.19% |
MSFT260116C00420000 | 2024-03-28 3:26PM EDT | 2026-01-16 | 73.20 | 70.00 | 74.50 | 0.00 | - | 4 | 1,439 | 33.16% |
MSFT260618C00420000 | 2024-03-28 12:41PM EDT | 2026-06-18 | 81.50 | 78.50 | 83.50 | +1.10 | +1.37% | 333 | 154 | 33.57% |
MSFT261218C00420000 | 2024-03-28 3:44PM EDT | 2026-12-18 | 91.50 | 90.30 | 93.00 | +0.95 | +1.05% | 8 | 530 | 33.88% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00420000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 3.25 | 2.80 | 3.50 | -0.10 | -2.99% | 2,877 | 2,032 | 15.50% |
MSFT240412P00420000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 4.85 | 3.00 | 5.45 | +0.09 | +1.89% | 176 | 3,341 | 17.07% |
MSFT240419P00420000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 6.00 | 6.10 | 6.75 | -0.05 | -0.83% | 369 | 5,772 | 17.26% |
MSFT240426P00420000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 9.25 | 7.95 | 10.85 | +0.16 | +1.76% | 131 | 218 | 23.71% |
MSFT240503P00420000 | 2024-03-28 3:26PM EDT | 2024-05-03 | 11.29 | 10.00 | 12.90 | -0.91 | -7.46% | 38 | 436 | 25.18% |
MSFT240517P00420000 | 2024-03-28 3:31PM EDT | 2024-05-17 | 12.95 | 13.25 | 13.65 | -0.09 | -0.69% | 123 | 4,494 | 22.58% |
MSFT240621P00420000 | 2024-03-28 3:04PM EDT | 2024-06-21 | 16.35 | 15.65 | 18.00 | -0.55 | -3.25% | 30 | 2,981 | 22.70% |
MSFT240719P00420000 | 2024-03-28 12:25PM EDT | 2024-07-19 | 18.80 | 16.10 | 20.15 | +0.75 | +4.16% | 67 | 6,054 | 22.00% |
MSFT240816P00420000 | 2024-03-28 2:01PM EDT | 2024-08-16 | 21.75 | 19.05 | 22.10 | +0.73 | +3.47% | 11 | 616 | 21.57% |
MSFT240920P00420000 | 2024-03-28 2:56PM EDT | 2024-09-20 | 23.35 | 21.10 | 25.30 | +0.30 | +1.30% | 105 | 1,664 | 22.06% |
MSFT241018P00420000 | 2024-03-28 3:24PM EDT | 2024-10-18 | 24.60 | 24.50 | 26.40 | -0.60 | -2.38% | 4 | 141 | 21.38% |
MSFT241115P00420000 | 2024-03-28 1:31PM EDT | 2024-11-15 | 27.91 | 26.95 | 29.30 | -0.36 | -1.27% | 11 | 224 | 22.22% |
MSFT241220P00420000 | 2024-03-27 2:15PM EDT | 2024-12-20 | 29.70 | 28.95 | 30.40 | 0.00 | - | 2 | 400 | 21.49% |
MSFT250117P00420000 | 2024-03-27 9:59AM EDT | 2025-01-17 | 29.99 | 30.30 | 32.65 | 0.00 | - | 1 | 1,384 | 21.94% |
MSFT250321P00420000 | 2024-03-27 3:38PM EDT | 2025-03-21 | 33.60 | 29.70 | 37.60 | 0.00 | - | 20 | 344 | 22.92% |
MSFT250620P00420000 | 2024-03-25 11:25AM EDT | 2025-06-20 | 36.60 | 34.20 | 42.40 | 0.00 | - | 1 | 431 | 23.07% |
MSFT251219P00420000 | 2024-03-27 10:39AM EDT | 2025-12-19 | 43.89 | 41.50 | 46.50 | 0.00 | - | 4 | 106 | 21.34% |
MSFT260116P00420000 | 2024-03-27 1:14PM EDT | 2026-01-16 | 44.80 | 42.00 | 47.00 | 0.00 | - | 70 | 246 | 21.11% |
MSFT260618P00420000 | 2024-03-26 12:42PM EDT | 2026-06-18 | 48.10 | 46.50 | 51.00 | 0.00 | - | 1 | 3 | 20.64% |
MSFT261218P00420000 | 2024-03-28 2:51PM EDT | 2026-12-18 | 52.76 | 50.70 | 55.50 | -0.79 | -1.48% | 2 | 1,351 | 20.29% |