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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231020C00165000 | 2023-08-17 2:06PM EDT | 2023-10-20 | 155.39 | 165.20 | 167.25 | 0.00 | - | 2 | 45 | 255.01% |
MSFT231117C00165000 | 2023-08-14 11:37AM EDT | 2023-11-17 | 159.38 | 170.60 | 174.60 | 0.00 | - | 1 | 1 | 206.96% |
MSFT231215C00165000 | 2023-08-30 11:00AM EDT | 2023-12-15 | 165.65 | 151.45 | 155.50 | 0.00 | - | 2 | 10 | 79.30% |
MSFT240119C00165000 | 2023-08-15 12:38PM EDT | 2024-01-19 | 162.14 | 175.25 | 177.60 | 0.00 | - | 68 | 605 | 152.22% |
MSFT240216C00165000 | 2023-08-28 10:21AM EDT | 2024-02-16 | 162.55 | 153.15 | 157.00 | 0.00 | - | - | 1 | 69.86% |
MSFT240621C00165000 | 2023-07-19 12:10PM EDT | 2024-06-21 | 198.46 | 156.00 | 161.00 | 0.00 | - | 2 | 178 | 62.13% |
MSFT240920C00165000 | 2023-08-15 3:39PM EDT | 2024-09-20 | 164.62 | 179.10 | 182.75 | 0.00 | - | - | 45 | 93.90% |
MSFT241220C00165000 | 2023-04-28 11:02AM EDT | 2024-12-20 | 149.60 | 177.90 | 181.95 | 0.00 | - | 1 | 1 | 82.56% |
MSFT250117C00165000 | 2023-09-20 3:51PM EDT | 2025-01-17 | 169.58 | 160.00 | 165.00 | 0.00 | - | 1 | 285 | 54.18% |
MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 2025-06-20 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 46.40% |
MSFT251219C00165000 | 2023-08-11 11:30AM EDT | 2025-12-19 | 171.00 | 183.00 | 187.00 | 0.00 | - | 1 | 3 | 66.75% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231020P00165000 | 2023-09-05 12:11PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 306 | 80.47% |
MSFT231117P00165000 | 2023-09-20 11:15AM EDT | 2023-11-17 | 0.03 | 0.01 | 2.16 | 0.00 | - | 1 | 500 | 92.19% |
MSFT231215P00165000 | 2023-08-31 12:00PM EDT | 2023-12-15 | 0.06 | 0.03 | 0.11 | 0.00 | - | 1 | 132 | 51.76% |
MSFT240119P00165000 | 2023-09-22 3:46PM EDT | 2024-01-19 | 0.08 | 0.07 | 0.12 | +0.01 | +14.29% | 18 | 2,652 | 46.00% |
MSFT240216P00165000 | 2023-09-13 10:13AM EDT | 2024-02-16 | 0.13 | 0.15 | 0.19 | 0.00 | - | 7 | 14 | 43.65% |
MSFT240315P00165000 | 2023-09-01 11:28AM EDT | 2024-03-15 | 0.26 | 0.22 | 0.27 | 0.00 | - | 1 | 640 | 41.85% |
MSFT240419P00165000 | 2023-09-14 1:15PM EDT | 2024-04-19 | 0.21 | 0.33 | 0.39 | 0.00 | - | - | 5 | 40.19% |
MSFT240621P00165000 | 2023-09-15 3:20PM EDT | 2024-06-21 | 0.50 | 0.62 | 2.78 | 0.00 | - | 1 | 3,557 | 50.07% |
MSFT240920P00165000 | 2023-09-22 3:13PM EDT | 2024-09-20 | 1.11 | 1.06 | 1.16 | +0.29 | +35.37% | 5 | 264 | 36.33% |
MSFT241220P00165000 | 2023-09-18 2:12PM EDT | 2024-12-20 | 1.94 | 1.45 | 1.75 | 0.00 | - | 8 | 1,031 | 35.13% |
MSFT250117P00165000 | 2023-09-20 1:48PM EDT | 2025-01-17 | 1.67 | 1.88 | 2.01 | 0.00 | - | 4 | 1,609 | 35.07% |
MSFT250620P00165000 | 2023-07-26 9:50AM EDT | 2025-06-20 | 3.15 | 1.00 | 4.65 | 0.00 | - | 2 | 167 | 37.11% |
MSFT251219P00165000 | 2023-09-22 2:54PM EDT | 2025-12-19 | 4.10 | 2.76 | 6.15 | +0.05 | +1.23% | 2 | 113 | 35.31% |