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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00225000 | 2024-03-27 11:47AM EDT | 2024-04-19 | 196.16 | 195.00 | 198.50 | 0.00 | - | 3 | 5 | 132.52% |
MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 129.91% |
MSFT240621C00225000 | 2024-03-25 12:08PM EDT | 2024-06-21 | 202.25 | 196.55 | 200.00 | 0.00 | - | 1 | 274 | 79.75% |
MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 201.60 | 205.00 | 0.00 | - | 1 | 97 | 58.41% |
MSFT250117C00225000 | 2024-03-12 2:34PM EDT | 2025-01-17 | 200.00 | 202.10 | 206.00 | 0.00 | - | 5 | 564 | 57.07% |
MSFT250620C00225000 | 2024-03-27 9:44AM EDT | 2025-06-20 | 210.05 | 205.00 | 210.00 | 0.00 | - | 1 | 148 | 51.38% |
MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 2025-12-19 | 212.52 | 209.50 | 214.00 | -6.50 | -2.97% | 1 | 37 | 50.42% |
MSFT260116C00225000 | 2024-02-22 10:45AM EDT | 2026-01-16 | 206.50 | 219.00 | 224.00 | 0.00 | - | 7 | 26 | 56.49% |
MSFT260618C00225000 | 2024-03-21 9:36AM EDT | 2026-06-18 | 225.50 | 213.50 | 218.50 | 0.00 | - | - | 10 | 48.37% |
MSFT261218C00225000 | 2024-03-26 3:30PM EDT | 2026-12-18 | 222.73 | 217.50 | 222.00 | 0.00 | - | 1 | 14 | 46.33% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00225000 | 2024-03-21 12:52PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.29 | 0.00 | - | 5 | 302 | 101.37% |
MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.28 | 0.00 | - | 7 | 56 | 66.99% |
MSFT240621P00225000 | 2024-03-25 2:07PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.63 | 0.00 | - | 1 | 3,363 | 57.23% |
MSFT240920P00225000 | 2024-03-25 12:10PM EDT | 2024-09-20 | 0.44 | 0.08 | 0.49 | 0.00 | - | 2 | 233 | 41.80% |
MSFT241220P00225000 | 2024-03-21 12:41PM EDT | 2024-12-20 | 0.77 | 0.45 | 0.94 | 0.00 | - | 12 | 544 | 37.48% |
MSFT250117P00225000 | 2024-03-28 2:54PM EDT | 2025-01-17 | 0.94 | 0.60 | 1.03 | -0.10 | -9.62% | 21 | 1,948 | 36.19% |
MSFT250620P00225000 | 2024-03-20 2:56PM EDT | 2025-06-20 | 1.96 | 0.00 | 5.00 | 0.00 | - | 68 | 325 | 40.40% |
MSFT251219P00225000 | 2024-03-22 1:26PM EDT | 2025-12-19 | 3.30 | 2.70 | 5.50 | 0.00 | - | 1 | 501 | 34.91% |
MSFT260116P00225000 | 2024-03-27 2:15PM EDT | 2026-01-16 | 3.20 | 1.09 | 4.50 | 0.00 | - | 2 | 434 | 32.51% |
MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 3.00 | 7.00 | 0.00 | - | 5 | 43 | 32.79% |
MSFT261218P00225000 | 2024-03-05 4:37PM EDT | 2026-12-18 | 7.14 | 4.00 | 8.50 | 0.00 | - | 2 | 21 | 31.28% |