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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230210C00215000 | 2023-02-03 2:15PM EST | 2023-02-10 | 43.80 | 42.10 | 45.10 | +11.68 | +36.36% | 1 | 29 | 69.73% |
MSFT230217C00215000 | 2023-02-02 3:59PM EST | 2023-02-17 | 49.09 | 42.10 | 45.05 | 0.00 | - | 25 | 322 | 74.44% |
MSFT230224C00215000 | 2023-01-26 3:59PM EST | 2023-02-24 | 33.87 | 42.00 | 45.20 | 0.00 | - | 2 | 14 | 62.23% |
MSFT230303C00215000 | 2023-01-31 1:46PM EST | 2023-03-03 | 32.25 | 42.40 | 45.45 | 0.00 | - | 6 | 7 | 55.88% |
MSFT230310C00215000 | 2023-01-26 2:00PM EST | 2023-03-10 | 31.24 | 43.10 | 46.00 | 0.00 | - | - | 1 | 53.63% |
MSFT230317C00215000 | 2023-02-03 12:39PM EST | 2023-03-17 | 48.35 | 44.00 | 45.00 | -0.17 | -0.35% | 12 | 367 | 42.62% |
MSFT230421C00215000 | 2023-02-03 9:35AM EST | 2023-04-21 | 48.18 | 44.20 | 48.30 | +1.26 | +2.69% | 5 | 119 | 44.89% |
MSFT230616C00215000 | 2023-02-02 11:59AM EST | 2023-06-16 | 52.03 | 48.75 | 50.25 | 0.00 | - | 8 | 12,957 | 39.04% |
MSFT230721C00215000 | 2023-02-01 10:29AM EST | 2023-07-21 | 40.89 | 50.95 | 52.60 | 0.00 | - | 2 | 488 | 39.58% |
MSFT230818C00215000 | 2023-02-03 10:55AM EST | 2023-08-18 | 55.78 | 52.60 | 54.90 | +16.65 | +42.55% | 2 | 3 | 40.80% |
MSFT230915C00215000 | 2023-02-03 10:06AM EST | 2023-09-15 | 56.29 | 53.40 | 56.10 | -0.44 | -0.78% | 1 | 2,634 | 40.14% |
MSFT240119C00215000 | 2023-02-03 2:55PM EST | 2024-01-19 | 59.87 | 58.75 | 61.00 | -4.26 | -6.64% | 7 | 1,212 | 38.34% |
MSFT240621C00215000 | 2023-02-03 1:32PM EST | 2024-06-21 | 65.60 | 64.45 | 67.40 | -1.45 | -2.16% | 100 | 1,048 | 38.48% |
MSFT250117C00215000 | 2023-02-03 11:54AM EST | 2025-01-17 | 74.87 | 70.00 | 74.00 | +12.20 | +19.47% | 5 | 486 | 37.87% |
MSFT250620C00215000 | 2023-02-03 2:16PM EST | 2025-06-20 | 76.30 | 73.50 | 78.00 | -0.70 | -0.91% | 2 | 17 | 37.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230210P00215000 | 2023-02-03 3:30PM EST | 2023-02-10 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 145 | 829 | 51.17% |
MSFT230217P00215000 | 2023-02-03 3:53PM EST | 2023-02-17 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 141 | 10,069 | 43.95% |
MSFT230224P00215000 | 2023-02-03 2:38PM EST | 2023-02-24 | 0.22 | 0.17 | 0.21 | +0.07 | +46.67% | 56 | 1,223 | 39.11% |
MSFT230303P00215000 | 2023-02-03 3:48PM EST | 2023-03-03 | 0.36 | 0.32 | 0.35 | +0.14 | +63.64% | 133 | 325 | 36.96% |
MSFT230310P00215000 | 2023-02-03 3:59PM EST | 2023-03-10 | 0.53 | 0.47 | 0.56 | +0.14 | +35.90% | 52 | 206 | 36.21% |
MSFT230317P00215000 | 2023-02-03 3:57PM EST | 2023-03-17 | 0.70 | 0.71 | 0.75 | +0.20 | +40.00% | 2,866 | 8,631 | 35.16% |
MSFT230421P00215000 | 2023-02-03 3:58PM EST | 2023-04-21 | 1.73 | 1.73 | 1.80 | +0.48 | +38.40% | 320 | 3,279 | 32.25% |
MSFT230616P00215000 | 2023-02-03 3:54PM EST | 2023-06-16 | 4.00 | 3.90 | 4.05 | +0.60 | +17.65% | 1,090 | 8,614 | 31.73% |
MSFT230721P00215000 | 2023-02-03 3:32PM EST | 2023-07-21 | 4.95 | 4.70 | 5.15 | +1.25 | +33.78% | 215 | 1,951 | 30.87% |
MSFT230818P00215000 | 2023-02-03 3:56PM EST | 2023-08-18 | 5.80 | 5.20 | 6.85 | +0.68 | +13.28% | 130 | 711 | 32.08% |
MSFT230915P00215000 | 2023-02-03 3:58PM EST | 2023-09-15 | 6.42 | 6.15 | 6.75 | +1.24 | +23.94% | 1,036 | 1,840 | 29.82% |
MSFT240119P00215000 | 2023-02-03 3:58PM EST | 2024-01-19 | 9.16 | 8.80 | 9.95 | +1.53 | +20.05% | 1,528 | 6,075 | 28.40% |
MSFT240621P00215000 | 2023-02-03 12:11PM EST | 2024-06-21 | 11.17 | 11.25 | 13.40 | -0.05 | -0.45% | 2 | 850 | 27.48% |
MSFT250117P00215000 | 2023-02-03 3:09PM EST | 2025-01-17 | 16.05 | 14.75 | 17.15 | +2.05 | +14.64% | 49 | 1,862 | 26.43% |
MSFT250620P00215000 | 2023-02-01 2:24PM EST | 2025-06-20 | 20.04 | 15.50 | 19.30 | 0.00 | - | 2 | 7 | 25.67% |