Opções de comprapara3 de maio 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 |
---|
MSFT240503C00480000 | 2024-04-26 1:28PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.22 | -91.67% | 110 | 1,411 | 42.97% |
MSFT240510C00480000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.29 | -96.67% | 111 | 775 | 32.62% |
MSFT240517C00480000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.06 | -0.43 | -95.56% | 389 | 2,926 | 27.83% |
MSFT240524C00480000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 0.11 | 0.04 | 0.14 | -0.16 | -59.26% | 25 | 30 | 26.76% |
MSFT240531C00480000 | 2024-04-26 3:42PM EDT | 2024-05-31 | 0.16 | 0.08 | 0.19 | -0.34 | -68.00% | 15 | 39 | 24.98% |
MSFT240621C00480000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.42 | 0.38 | 0.47 | -0.66 | -61.11% | 223 | 13,832 | 22.75% |
MSFT240719C00480000 | 2024-04-26 3:20PM EDT | 2024-07-19 | 1.24 | 1.00 | 1.17 | -0.48 | -27.91% | 55 | 3,043 | 22.13% |
MSFT240816C00480000 | 2024-04-26 3:19PM EDT | 2024-08-16 | 3.02 | 2.80 | 3.00 | -0.55 | -15.41% | 86 | 16,103 | 24.12% |
MSFT240920C00480000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 4.78 | 4.55 | 4.90 | -0.10 | -2.05% | 568 | 4,321 | 24.38% |
MSFT241018C00480000 | 2024-04-26 3:23PM EDT | 2024-10-18 | 6.81 | 6.10 | 6.60 | +1.66 | +32.23% | 157 | 1,275 | 24.71% |
MSFT241115C00480000 | 2024-04-26 3:29PM EDT | 2024-11-15 | 9.95 | 9.10 | 9.60 | +0.90 | +9.94% | 258 | 160 | 26.40% |
MSFT241220C00480000 | 2024-04-26 3:38PM EDT | 2024-12-20 | 11.95 | 11.05 | 11.60 | +1.05 | +9.63% | 13 | 1,008 | 26.35% |
MSFT250117C00480000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 13.25 | 12.75 | 13.40 | +0.85 | +6.85% | 25 | 4,894 | 26.53% |
MSFT250321C00480000 | 2024-04-26 12:04PM EDT | 2025-03-21 | 19.15 | 16.55 | 19.80 | +4.66 | +32.16% | 17 | 320 | 28.68% |
MSFT250620C00480000 | 2024-04-26 2:43PM EDT | 2025-06-20 | 25.02 | 21.50 | 26.40 | +2.43 | +10.76% | 8 | 330 | 29.53% |
MSFT250919C00480000 | 2024-04-25 2:56PM EDT | 2025-09-19 | 31.50 | 28.00 | 32.20 | +4.59 | +17.06% | 4 | 7 | 29.96% |
MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 2025-12-19 | 45.95 | 34.90 | 37.75 | 0.00 | - | 1 | 141 | 30.36% |
MSFT260116C00480000 | 2024-04-26 12:26PM EDT | 2026-01-16 | 39.33 | 37.15 | 40.00 | +3.33 | +9.25% | 3 | 90 | 30.76% |
MSFT260618C00480000 | 2024-04-25 1:02PM EDT | 2026-06-18 | 42.93 | 45.00 | 49.50 | 0.00 | - | 5 | 659 | 31.65% |
MSFT261218C00480000 | 2024-04-26 3:44PM EDT | 2026-12-18 | 58.00 | 55.00 | 59.45 | +3.75 | +6.91% | 1 | 2,306 | 32.28% |