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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231020C00140000 | 2023-08-22 2:11PM EDT | 2023-10-20 | 184.75 | 179.55 | 181.30 | 0.00 | - | 3 | 4 | 213.97% |
MSFT231117C00140000 | 2023-09-01 2:23PM EDT | 2023-11-17 | 189.00 | 178.20 | 179.40 | 0.00 | - | 2 | 11 | 119.31% |
MSFT240119C00140000 | 2023-09-21 3:55PM EDT | 2024-01-19 | 182.01 | 178.60 | 181.30 | 0.00 | - | 1 | 666 | 90.67% |
MSFT240315C00140000 | 2023-09-22 11:49AM EDT | 2024-03-15 | 182.70 | 179.00 | 181.90 | 0.00 | - | 62 | 32 | 77.32% |
MSFT240621C00140000 | 2023-07-24 11:25AM EDT | 2024-06-21 | 208.65 | 191.85 | 194.25 | 0.00 | - | 2 | 295 | 100.02% |
MSFT241220C00140000 | 2023-07-18 3:55PM EDT | 2024-12-20 | 228.09 | 183.00 | 187.50 | 0.00 | - | 1 | 1 | 61.10% |
MSFT250117C00140000 | 2023-08-24 9:52AM EDT | 2025-01-17 | 196.45 | 182.50 | 187.00 | 0.00 | - | 1 | 102 | 58.12% |
MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 2025-06-20 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 91.42% |
MSFT251219C00140000 | 2023-08-04 1:15PM EDT | 2025-12-19 | 204.45 | 198.50 | 203.00 | 0.00 | - | 5 | 24 | 67.40% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231020P00140000 | 2023-09-06 12:37PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 851 | 98.44% |
MSFT231117P00140000 | 2023-09-13 11:01AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 422 | 65.63% |
MSFT240119P00140000 | 2023-09-25 9:35AM EDT | 2024-01-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 5,989 | 50.39% |
MSFT240315P00140000 | 2023-09-28 1:10PM EDT | 2024-03-15 | 0.12 | 0.10 | 0.12 | 0.00 | - | 7 | 199 | 47.46% |
MSFT240621P00140000 | 2023-09-22 11:07AM EDT | 2024-06-21 | 0.30 | 0.27 | 0.32 | 0.00 | - | 2 | 2,014 | 42.58% |
MSFT241220P00140000 | 2023-09-29 10:22AM EDT | 2024-12-20 | 0.80 | 0.00 | 1.20 | -0.07 | -8.05% | 10 | 1,948 | 40.22% |
MSFT250117P00140000 | 2023-09-27 12:24PM EDT | 2025-01-17 | 1.15 | 0.96 | 1.04 | 0.00 | - | 5 | 1,191 | 38.06% |
MSFT250620P00140000 | 2023-09-12 2:34PM EDT | 2025-06-20 | 1.49 | 0.01 | 5.00 | 0.00 | - | 12 | 85 | 46.01% |
MSFT251219P00140000 | 2023-08-23 2:54PM EDT | 2025-12-19 | 2.85 | 1.32 | 3.20 | 0.00 | - | 2 | 215 | 36.39% |