Opções de comprapara5 de abril de 2024
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 |
---|
MSFT240405C00470000 | 2024-03-28 3:31PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.17 | +0.01 | +100.00% | 35 | 241 | 36.23% |
MSFT240412C00470000 | 2024-03-28 3:17PM EDT | 2024-04-12 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 2 | 126 | 23.44% |
MSFT240419C00470000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.11 | 0.07 | 0.15 | -0.03 | -21.43% | 74 | 2,570 | 21.44% |
MSFT240426C00470000 | 2024-03-28 3:37PM EDT | 2024-04-26 | 0.64 | 0.55 | 1.10 | -0.04 | -5.88% | 20 | 169 | 27.01% |
MSFT240503C00470000 | 2024-03-28 2:34PM EDT | 2024-05-03 | 1.39 | 1.28 | 1.50 | -0.21 | -13.13% | 15 | 102 | 26.16% |
MSFT240517C00470000 | 2024-03-28 3:26PM EDT | 2024-05-17 | 2.28 | 1.92 | 2.32 | -0.12 | -5.00% | 617 | 2,973 | 24.99% |
MSFT240621C00470000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 5.00 | 4.60 | 5.90 | +0.48 | +10.62% | 86 | 2,709 | 26.21% |
MSFT240719C00470000 | 2024-03-28 3:42PM EDT | 2024-07-19 | 6.90 | 6.40 | 8.80 | +0.05 | +0.73% | 117 | 2,260 | 26.81% |
MSFT240816C00470000 | 2024-03-28 2:14PM EDT | 2024-08-16 | 10.10 | 9.80 | 10.25 | -0.27 | -2.60% | 38 | 1,045 | 25.70% |
MSFT240920C00470000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 12.89 | 10.70 | 14.85 | +0.19 | +1.50% | 45 | 1,950 | 27.58% |
MSFT241018C00470000 | 2024-03-27 3:59PM EDT | 2024-10-18 | 15.40 | 13.35 | 15.45 | 0.00 | - | 65 | 312 | 26.16% |
MSFT241115C00470000 | 2024-03-27 3:23PM EDT | 2024-11-15 | 18.60 | 16.90 | 19.05 | 0.00 | - | 4 | 87 | 27.48% |
MSFT241220C00470000 | 2024-03-27 2:15PM EDT | 2024-12-20 | 21.07 | 19.40 | 23.50 | 0.00 | - | 2 | 1,746 | 28.92% |
MSFT250117C00470000 | 2024-03-28 2:59PM EDT | 2025-01-17 | 23.26 | 21.25 | 25.45 | -0.29 | -1.23% | 3 | 1,557 | 28.87% |
MSFT250321C00470000 | 2024-03-28 1:44PM EDT | 2025-03-21 | 28.15 | 26.25 | 29.05 | -0.05 | -0.18% | 5 | 111 | 28.45% |
MSFT250620C00470000 | 2024-03-28 3:55PM EDT | 2025-06-20 | 36.10 | 34.00 | 36.55 | +0.50 | +1.40% | 2 | 1,182 | 29.52% |
MSFT251219C00470000 | 2024-03-22 1:24PM EDT | 2025-12-19 | 52.63 | 42.90 | 52.90 | 0.00 | - | 1 | 403 | 32.36% |
MSFT260116C00470000 | 2024-03-28 3:56PM EDT | 2026-01-16 | 49.88 | 46.50 | 51.50 | -0.13 | -0.26% | 58 | 1,393 | 31.04% |
MSFT260618C00470000 | 2024-03-22 3:32PM EDT | 2026-06-18 | 63.97 | 56.00 | 60.50 | 0.00 | - | 2 | 74 | 31.56% |
MSFT261218C00470000 | 2024-03-22 11:08AM EDT | 2026-12-18 | 73.00 | 63.65 | 73.65 | 0.00 | - | 2 | 1,205 | 33.26% |