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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 10 | 77.25% |
MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 9 | 36.52% |
MSFT240621C00505000 | 2024-05-21 12:04PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.08 | +0.05 | +125.00% | 6 | 1,352 | 23.10% |
MSFT240920C00505000 | 2024-05-21 11:51AM EDT | 2024-09-20 | 3.05 | 2.36 | 2.53 | +1.11 | +57.22% | 3 | 464 | 21.41% |
MSFT241018C00505000 | 2024-05-21 10:44AM EDT | 2024-10-18 | 3.75 | 3.65 | 3.90 | +1.50 | +66.67% | 10 | 267 | 21.79% |
MSFT241220C00505000 | 2024-05-15 3:22PM EDT | 2024-12-20 | 7.55 | 8.10 | 8.60 | 0.00 | - | 3 | 300 | 23.87% |
MSFT250117C00505000 | 2024-05-21 3:07PM EDT | 2025-01-17 | 10.10 | 9.75 | 10.30 | +1.10 | +12.22% | 18 | 1,586 | 24.08% |
MSFT250620C00505000 | 2024-05-21 3:49PM EDT | 2025-06-20 | 21.45 | 20.80 | 21.75 | +1.25 | +6.19% | 1 | 253 | 26.44% |
MSFT251219C00505000 | 2024-05-21 10:35AM EDT | 2025-12-19 | 35.00 | 33.80 | 36.00 | +2.11 | +6.42% | 1 | 274 | 28.93% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 99.04 | 74.45 | 77.40 | 0.00 | - | 1 | 0 | 50.05% |
MSFT240621P00505000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 84.52 | 74.50 | 77.35 | 0.00 | - | 1 | 0 | 36.79% |
MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 84.70 | 87.70 | 0.00 | - | 2 | 0 | 35.74% |
MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 74.20 | 77.40 | 0.00 | - | 15 | 0 | 14.20% |
MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT250620P00505000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 87.11 | 77.85 | 80.55 | 0.00 | - | 1 | 2 | 14.16% |
MSFT251219P00505000 | 2024-05-15 10:31AM EDT | 2025-12-19 | 90.60 | 82.70 | 85.00 | 0.00 | - | - | 1 | 14.83% |