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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517C00530000 | 2024-05-16 3:24PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 408 | 137.50% |
MSFT240621C00530000 | 2024-05-15 2:32PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 602 | 26.56% |
MSFT240816C00530000 | 2024-05-17 11:06AM EDT | 2024-08-16 | 0.24 | 0.20 | 0.25 | -0.05 | -17.24% | 15 | 312 | 21.22% |
MSFT240920C00530000 | 2024-05-13 10:24AM EDT | 2024-09-20 | 0.56 | 0.56 | 0.63 | 0.00 | - | 3 | 322 | 20.79% |
MSFT241018C00530000 | 2024-05-16 2:10PM EDT | 2024-10-18 | 1.25 | 1.10 | 1.15 | 0.00 | - | 19 | 354 | 20.97% |
MSFT241115C00530000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 2.63 | 2.34 | 2.50 | 0.00 | - | 2 | 207 | 22.79% |
MSFT241220C00530000 | 2024-05-10 10:14AM EDT | 2024-12-20 | 3.40 | 3.35 | 3.50 | 0.00 | - | 3 | 490 | 22.68% |
MSFT250117C00530000 | 2024-05-16 1:21PM EDT | 2025-01-17 | 4.91 | 4.40 | 4.65 | 0.00 | - | 6 | 794 | 23.05% |
MSFT250321C00530000 | 2024-05-15 1:36PM EDT | 2025-03-21 | 8.62 | 7.10 | 7.95 | 0.00 | - | 20 | 253 | 24.22% |
MSFT250620C00530000 | 2024-05-15 1:53PM EDT | 2025-06-20 | 14.00 | 12.20 | 12.95 | 0.00 | - | 7 | 332 | 25.34% |
MSFT250919C00530000 | 2024-05-15 1:45PM EDT | 2025-09-19 | 19.55 | 17.50 | 19.10 | 0.00 | - | 4 | 73 | 26.83% |
MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 2025-12-19 | 24.20 | 22.85 | 26.50 | 0.00 | - | 2 | 705 | 28.67% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 2024-06-21 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 124.77% |
MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 117.61 | 109.80 | 111.20 | 0.00 | - | 50 | 0 | 25.24% |
MSFT240920P00530000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 106.57 | 109.75 | 111.25 | 0.00 | - | 6 | 2 | 21.75% |
MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 98.53% |
MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 35.70% |
MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 36.86% |
MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 110.20 | 113.50 | 117.95 | 0.00 | - | - | 0 | 20.94% |