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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231020C00150000 | 2023-07-28 11:06AM EDT | 2023-10-20 | 188.18 | 172.40 | 176.20 | 0.00 | - | 2 | 7 | 232.57% |
MSFT231117C00150000 | 2023-08-22 10:27AM EDT | 2023-11-17 | 176.31 | 170.20 | 172.40 | 0.00 | - | 2 | 13 | 136.99% |
MSFT240119C00150000 | 2023-09-20 3:17PM EDT | 2024-01-19 | 175.00 | 167.80 | 170.00 | 0.00 | - | 2 | 1,068 | 74.72% |
MSFT240315C00150000 | 2023-08-15 10:22AM EDT | 2024-03-15 | 175.48 | 192.25 | 194.30 | 0.00 | - | 2 | 2 | 143.37% |
MSFT240621C00150000 | 2023-08-31 11:27AM EDT | 2024-06-21 | 182.89 | 170.30 | 173.55 | 0.00 | - | 1 | 416 | 63.00% |
MSFT241220C00150000 | 2023-07-07 9:50AM EDT | 2024-12-20 | 200.27 | 184.00 | 188.50 | 0.00 | - | 3 | 5 | 77.18% |
MSFT250117C00150000 | 2023-09-20 1:38PM EDT | 2025-01-17 | 184.50 | 174.00 | 178.00 | 0.00 | - | 1 | 1,618 | 56.69% |
MSFT250620C00150000 | 2023-09-25 12:42PM EDT | 2025-06-20 | 176.00 | 176.00 | 180.50 | -5.34 | -2.94% | 2 | 762 | 53.17% |
MSFT251219C00150000 | 2023-09-25 3:08PM EDT | 2025-12-19 | 177.00 | 178.50 | 183.00 | -12.50 | -6.60% | 2 | 93 | 50.35% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231020P00150000 | 2023-09-21 3:34PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 398 | 92.97% |
MSFT231117P00150000 | 2023-09-25 2:20PM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 648 | 59.38% |
MSFT240119P00150000 | 2023-09-21 3:14PM EDT | 2024-01-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,202 | 51.66% |
MSFT240315P00150000 | 2023-09-25 9:46AM EDT | 2024-03-15 | 0.16 | 0.10 | 0.17 | +0.01 | +6.67% | 1 | 1,707 | 45.12% |
MSFT240621P00150000 | 2023-09-22 12:50PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.44 | 0.00 | - | 1 | 2,342 | 40.80% |
MSFT241220P00150000 | 2023-09-22 2:03PM EDT | 2024-12-20 | 1.05 | 0.97 | 1.48 | 0.00 | - | 1 | 1,169 | 38.48% |
MSFT250117P00150000 | 2023-09-25 3:40PM EDT | 2025-01-17 | 1.31 | 1.25 | 1.36 | -0.02 | -1.50% | 2 | 2,946 | 36.76% |
MSFT250620P00150000 | 2023-09-19 2:10PM EDT | 2025-06-20 | 1.75 | 1.75 | 2.25 | 0.00 | - | 34 | 589 | 35.31% |
MSFT251219P00150000 | 2023-09-15 1:41PM EDT | 2025-12-19 | 2.30 | 1.98 | 4.00 | 0.00 | - | 1 | 433 | 35.45% |