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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00195000 | 2023-08-21 11:11AM EDT | 2024-04-19 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 0.00% |
MSFT240621C00195000 | 2024-02-09 4:16PM EDT | 2024-06-21 | 227.38 | 212.90 | 215.45 | 0.00 | - | 1 | 239 | 0.00% |
MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 2024-09-20 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 2024-12-20 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 0.00% |
MSFT250117C00195000 | 2024-03-07 12:48PM EDT | 2025-01-17 | 220.40 | 0.00 | 0.00 | 0.00 | - | 1 | 838 | 0.00% |
MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 2025-06-20 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 52.42% |
MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 2025-12-19 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 0.00% |
MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 2026-01-16 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 43.19% |
MSFT261218C00195000 | 2024-03-25 10:34AM EDT | 2026-12-18 | 248.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00195000 | 2024-02-22 3:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,084 | 93.75% |
MSFT240517P00195000 | 2024-03-27 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 50.00% |
MSFT240621P00195000 | 2024-03-04 3:31PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 205 | 2,278 | 25.00% |
MSFT240719P00195000 | 2024-03-07 10:49AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
MSFT240816P00195000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 25.00% |
MSFT240920P00195000 | 2024-03-11 3:47PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2,410 | 25.00% |
MSFT241220P00195000 | 2024-03-07 3:02PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 326 | 12.50% |
MSFT250117P00195000 | 2024-03-27 12:28PM EDT | 2025-01-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 2,195 | 12.50% |
MSFT250620P00195000 | 2024-01-22 12:17PM EDT | 2025-06-20 | 1.51 | 0.13 | 2.40 | 0.00 | - | 1 | 183 | 40.98% |
MSFT251219P00195000 | 2024-02-21 11:00AM EDT | 2025-12-19 | 2.31 | 1.16 | 2.49 | 0.00 | - | 1 | 689 | 34.83% |
MSFT260116P00195000 | 2024-02-21 11:34AM EDT | 2026-01-16 | 2.24 | 1.27 | 2.60 | 0.00 | - | 4 | 752 | 34.38% |
MSFT260618P00195000 | 2024-02-23 4:31PM EDT | 2026-06-18 | 2.77 | 1.37 | 5.00 | 0.00 | - | 2 | 2 | 35.76% |
MSFT261218P00195000 | 2024-03-12 10:14AM EDT | 2026-12-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |