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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240524C00525000 | 2024-05-20 10:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 9 | 56.25% |
MSFT240531C00525000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 40.23% |
MSFT240614C00525000 | 2024-05-10 11:15AM EDT | 2024-06-14 | 0.05 | 0.00 | 1.04 | 0.00 | - | - | 1 | 46.14% |
MSFT240621C00525000 | 2024-05-14 1:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.53 | 0.00 | - | 6 | 373 | 36.32% |
MSFT240920C00525000 | 2024-05-20 2:47PM EDT | 2024-09-20 | 0.87 | 0.85 | 0.98 | +0.17 | +24.29% | 2 | 434 | 20.89% |
MSFT241220C00525000 | 2024-05-20 3:05PM EDT | 2024-12-20 | 4.53 | 4.45 | 4.80 | +0.03 | +0.67% | 12 | 573 | 23.08% |
MSFT250117C00525000 | 2024-05-20 12:28PM EDT | 2025-01-17 | 5.75 | 5.70 | 6.10 | +0.75 | +15.00% | 6 | 2,342 | 23.35% |
MSFT250620C00525000 | 2024-05-20 11:32AM EDT | 2025-06-20 | 14.90 | 12.50 | 15.80 | +0.18 | +1.22% | 1 | 1,240 | 25.88% |
MSFT251219C00525000 | 2024-05-14 3:18PM EDT | 2025-12-19 | 26.99 | 25.85 | 27.40 | +2.61 | +10.71% | 1 | 347 | 27.68% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240524P00525000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 104.26 | 98.85 | 101.75 | 0.00 | - | - | 0 | 96.34% |
MSFT240531P00525000 | 2024-05-20 1:14PM EDT | 2024-05-31 | 100.34 | 98.45 | 100.65 | -4.83 | -4.59% | 26 | 1 | 67.31% |
MSFT240607P00525000 | 2024-05-15 1:37PM EDT | 2024-06-07 | 102.55 | 98.90 | 100.55 | 0.00 | - | - | 0 | 52.44% |
MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 2024-06-21 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 158.47% |
MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 50.68% |
MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 38.82% |
MSFT250117P00525000 | 2024-05-16 10:41AM EDT | 2025-01-17 | 100.85 | 98.45 | 102.00 | 0.00 | - | 2 | 2 | 18.02% |
MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 97.50 | 102.00 | 0.00 | - | 2 | 0 | 14.13% |