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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231020C00175000 | 2023-09-18 10:59AM EDT | 2023-10-20 | 154.68 | 140.70 | 143.20 | 0.00 | - | 1 | 28 | 140.04% |
MSFT231117C00175000 | 2023-08-21 2:40PM EDT | 2023-11-17 | 149.80 | 146.55 | 148.95 | 0.00 | - | - | 1 | 137.85% |
MSFT231215C00175000 | 2023-09-15 2:50PM EDT | 2023-12-15 | 157.36 | 141.35 | 143.85 | 0.00 | - | - | 1 | 80.27% |
MSFT240119C00175000 | 2023-09-26 1:54PM EDT | 2024-01-19 | 138.50 | 142.40 | 145.20 | 0.00 | - | 1 | 293 | 73.99% |
MSFT240315C00175000 | 2023-07-27 3:37PM EDT | 2024-03-15 | 161.05 | 151.10 | 155.00 | 0.00 | - | 1 | 6 | 90.02% |
MSFT240621C00175000 | 2023-09-01 3:53PM EDT | 2024-06-21 | 159.00 | 145.30 | 148.95 | 0.00 | - | 3 | 213 | 58.04% |
MSFT241220C00175000 | 2023-06-07 3:25PM EDT | 2024-12-20 | 161.05 | 172.00 | 177.00 | 0.00 | - | 1 | 139 | 85.25% |
MSFT250117C00175000 | 2023-09-05 9:30AM EDT | 2025-01-17 | 163.85 | 151.00 | 154.45 | 0.00 | - | 1 | 1,023 | 53.06% |
MSFT250620C00175000 | 2023-09-14 10:51AM EDT | 2025-06-20 | 178.12 | 153.10 | 157.95 | 0.00 | - | 10 | 30 | 52.87% |
MSFT251219C00175000 | 2023-09-28 10:31AM EDT | 2025-12-19 | 153.20 | 156.90 | 161.50 | 0.00 | - | 1 | 15 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231020P00175000 | 2023-09-27 11:42AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,345 | 71.88% |
MSFT231117P00175000 | 2023-09-29 9:43AM EDT | 2023-11-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 164 | 56.64% |
MSFT231215P00175000 | 2023-09-28 1:58PM EDT | 2023-12-15 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 43 | 49.22% |
MSFT240119P00175000 | 2023-09-28 12:24PM EDT | 2024-01-19 | 0.12 | 0.11 | 0.13 | 0.00 | - | 3 | 7,239 | 43.16% |
MSFT240216P00175000 | 2023-09-27 9:37AM EDT | 2024-02-16 | 0.29 | 0.23 | 0.26 | 0.00 | - | 1 | 127 | 42.19% |
MSFT240315P00175000 | 2023-08-04 9:30AM EDT | 2024-03-15 | 0.58 | 0.31 | 0.36 | 0.00 | - | 1 | 1,258 | 40.28% |
MSFT240419P00175000 | 2023-09-20 12:14PM EDT | 2024-04-19 | 0.35 | 0.47 | 0.51 | 0.00 | - | 10 | 13 | 38.62% |
MSFT240517P00175000 | 2023-09-27 2:20PM EDT | 2024-05-17 | 0.81 | 0.69 | 0.73 | 0.00 | - | 3 | 3 | 38.34% |
MSFT240621P00175000 | 2023-09-28 1:32PM EDT | 2024-06-21 | 0.95 | 0.86 | 0.90 | 0.00 | - | 32 | 812 | 37.04% |
MSFT240920P00175000 | 2023-09-28 9:58AM EDT | 2024-09-20 | 1.62 | 1.43 | 1.49 | 0.00 | - | 30 | 90 | 35.10% |
MSFT241220P00175000 | 2023-09-26 3:48PM EDT | 2024-12-20 | 2.49 | 2.14 | 2.46 | 0.00 | - | 76 | 739 | 34.80% |
MSFT250117P00175000 | 2023-09-29 1:47PM EDT | 2025-01-17 | 2.48 | 2.44 | 2.52 | -0.10 | -3.88% | 2 | 1,116 | 33.94% |
MSFT250620P00175000 | 2023-08-23 10:35AM EDT | 2025-06-20 | 4.35 | 2.43 | 5.60 | 0.00 | - | 1 | 87 | 36.06% |
MSFT251219P00175000 | 2023-09-26 3:40PM EDT | 2025-12-19 | 5.60 | 4.45 | 6.15 | 0.00 | - | 1 | 317 | 32.63% |
MSFT260116P00175000 | 2023-09-27 10:01AM EDT | 2026-01-16 | 5.60 | 4.45 | 7.50 | 0.00 | - | 2 | 156 | 34.03% |