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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00180000 | 2024-04-19 12:48PM EDT | 2024-06-21 | 219.50 | 219.60 | 220.80 | -24.25 | -9.95% | 4 | 1,771 | 103.22% |
MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 2024-09-20 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 2024-12-20 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
MSFT250117C00180000 | 2024-04-16 11:44AM EDT | 2025-01-17 | 242.37 | 223.40 | 227.15 | 0.00 | - | 2 | 1,375 | 68.75% |
MSFT250620C00180000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 252.70 | 225.50 | 230.50 | 0.00 | - | 1 | 1,096 | 60.55% |
MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 2025-12-19 | 250.00 | 230.00 | 234.50 | 0.00 | - | 1 | 20 | 57.00% |
MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 2026-01-16 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 49.58% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00180000 | 2024-03-12 12:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 481.25% |
MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 97.27% |
MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 2,647 | 66.41% |
MSFT240920P00180000 | 2024-04-18 2:19PM EDT | 2024-09-20 | 0.14 | 0.11 | 0.24 | +0.01 | +7.69% | 1 | 311 | 50.88% |
MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 2024-12-20 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 42.68% |
MSFT250117P00180000 | 2024-04-04 11:40AM EDT | 2025-01-17 | 0.27 | 0.34 | 0.54 | 0.00 | - | 1 | 2,514 | 42.58% |
MSFT250620P00180000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 1.00 | 0.34 | 1.10 | 0.00 | - | 1 | 192 | 38.00% |
MSFT251219P00180000 | 2024-04-02 9:41AM EDT | 2025-12-19 | 1.73 | 1.70 | 2.37 | +0.01 | +0.58% | 1 | 578 | 36.59% |
MSFT260116P00180000 | 2024-04-12 2:09PM EDT | 2026-01-16 | 1.92 | 1.74 | 2.64 | 0.00 | - | 15 | 38 | 36.55% |