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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240802C00500000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 1,111 | 2,238 | 49.71% |
MSFT240809C00500000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 227 | 1,088 | 37.99% |
MSFT240816C00500000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.29 | 0.23 | 0.31 | +0.04 | +16.00% | 2,124 | 6,744 | 33.64% |
MSFT240823C00500000 | 2024-07-26 3:03PM EDT | 2024-08-23 | 0.38 | 0.25 | 0.40 | +0.01 | +2.70% | 30 | 285 | 30.35% |
MSFT240830C00500000 | 2024-07-26 2:35PM EDT | 2024-08-30 | 0.57 | 0.48 | 0.58 | +0.07 | +14.00% | 23 | 304 | 28.93% |
MSFT240920C00500000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 1.13 | 0.95 | 1.19 | +0.19 | +20.21% | 736 | 5,396 | 26.35% |
MSFT241018C00500000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 2.15 | 1.85 | 4.10 | +0.25 | +13.16% | 118 | 2,176 | 29.51% |
MSFT241115C00500000 | 2024-07-26 2:52PM EDT | 2024-11-15 | 4.60 | 4.60 | 4.80 | +0.42 | +10.05% | 60 | 1,496 | 26.83% |
MSFT241220C00500000 | 2024-07-26 3:07PM EDT | 2024-12-20 | 6.46 | 6.45 | 6.65 | +0.68 | +11.76% | 114 | 3,302 | 26.13% |
MSFT250117C00500000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 8.10 | 8.15 | 8.45 | +0.80 | +10.96% | 1,000 | 8,217 | 26.14% |
MSFT250321C00500000 | 2024-07-26 3:31PM EDT | 2025-03-21 | 12.80 | 12.80 | 13.25 | +1.35 | +11.79% | 30 | 1,828 | 26.94% |
MSFT250620C00500000 | 2024-07-26 3:39PM EDT | 2025-06-20 | 19.60 | 19.10 | 20.85 | +2.00 | +11.36% | 35 | 2,012 | 28.39% |
MSFT250919C00500000 | 2024-07-26 3:45PM EDT | 2025-09-19 | 25.95 | 25.35 | 26.75 | +2.05 | +8.58% | 16 | 1,024 | 28.66% |
MSFT251219C00500000 | 2024-07-26 2:44PM EDT | 2025-12-19 | 32.22 | 31.05 | 33.00 | +1.63 | +5.33% | 8 | 1,148 | 29.27% |
MSFT260116C00500000 | 2024-07-26 3:56PM EDT | 2026-01-16 | 35.05 | 33.55 | 35.10 | +3.35 | +10.57% | 53 | 1,919 | 29.56% |
MSFT260618C00500000 | 2024-07-25 2:03PM EDT | 2026-06-18 | 44.12 | 43.00 | 45.75 | +0.62 | +1.43% | 2 | 364 | 30.76% |
MSFT261218C00500000 | 2024-07-26 2:46PM EDT | 2026-12-18 | 54.45 | 52.50 | 56.65 | +1.45 | +2.74% | 59 | 4,296 | 31.54% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240802P00500000 | 2024-07-25 3:40PM EDT | 2024-08-02 | 80.10 | 73.60 | 76.75 | 0.00 | - | 3 | 1 | 61.82% |
MSFT240816P00500000 | 2024-07-18 3:40PM EDT | 2024-08-16 | 60.87 | 73.55 | 75.55 | 0.00 | - | 4 | 0 | 39.89% |
MSFT240823P00500000 | 2024-07-25 3:38PM EDT | 2024-08-23 | 79.47 | 73.55 | 76.70 | 0.00 | - | 2 | 2 | 41.86% |
MSFT240920P00500000 | 2024-07-24 3:54PM EDT | 2024-09-20 | 72.00 | 73.75 | 77.20 | 0.00 | - | 9 | 4 | 31.35% |
MSFT241018P00500000 | 2024-07-26 1:15PM EDT | 2024-10-18 | 72.68 | 73.90 | 75.75 | +20.28 | +38.70% | 7 | 7 | 20.87% |
MSFT241115P00500000 | 2024-07-25 10:12AM EDT | 2024-11-15 | 80.41 | 74.95 | 78.00 | 0.00 | - | 2 | 98 | 23.94% |
MSFT241220P00500000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 76.92 | 75.05 | 78.45 | +10.60 | +15.98% | 6 | 110 | 21.70% |
MSFT250117P00500000 | 2024-07-25 3:44PM EDT | 2025-01-17 | 81.40 | 75.65 | 77.55 | 0.00 | - | 35 | 167 | 18.40% |
MSFT250321P00500000 | 2024-07-16 1:36PM EDT | 2025-03-21 | 84.75 | 77.50 | 80.25 | +24.10 | +39.74% | 10 | 40 | 19.30% |
MSFT250620P00500000 | 2024-07-26 9:34AM EDT | 2025-06-20 | 84.37 | 79.20 | 81.65 | +8.57 | +11.31% | 1 | 73 | 17.75% |
MSFT250919P00500000 | 2024-07-12 10:41AM EDT | 2025-09-19 | 63.11 | 80.50 | 83.80 | 0.00 | - | 1 | 38 | 17.38% |
MSFT251219P00500000 | 2024-07-09 12:44PM EDT | 2025-12-19 | 63.63 | 82.90 | 86.10 | 0.00 | - | 1 | 65 | 17.26% |
MSFT260116P00500000 | 2024-07-17 9:32AM EDT | 2026-01-16 | 87.04 | 84.75 | 86.80 | +13.46 | +18.29% | 1 | 131 | 17.23% |
MSFT260618P00500000 | 2024-07-19 1:27PM EDT | 2026-06-18 | 83.00 | 87.00 | 90.80 | 0.00 | - | 2 | 70 | 17.28% |
MSFT261218P00500000 | 2024-07-26 10:08AM EDT | 2026-12-18 | 96.67 | 91.00 | 95.00 | +3.67 | +3.95% | 2 | 1,454 | 17.20% |