Opções de comprapara3 de fevereiro de 2023
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 |
---|
MSFT230203C00240000 | 2023-01-30 3:27PM EST | 2023-02-03 | 5.25 | 5.25 | 5.30 | -4.35 | -45.31% | 1,006 | 6,718 | 29.81% |
MSFT230210C00240000 | 2023-01-30 3:29PM EST | 2023-02-10 | 6.60 | 6.45 | 6.60 | -4.08 | -38.20% | 543 | 1,634 | 27.10% |
MSFT230217C00240000 | 2023-01-30 3:28PM EST | 2023-02-17 | 7.53 | 7.50 | 7.65 | -3.86 | -33.89% | 251 | 12,994 | 26.47% |
MSFT230224C00240000 | 2023-01-30 3:14PM EST | 2023-02-24 | 8.30 | 8.00 | 8.65 | -3.84 | -31.63% | 73 | 595 | 26.60% |
MSFT230303C00240000 | 2023-01-30 3:27PM EST | 2023-03-03 | 8.96 | 8.75 | 9.20 | -4.64 | -34.12% | 138 | 815 | 25.54% |
MSFT230310C00240000 | 2023-01-30 1:04PM EST | 2023-03-10 | 9.90 | 9.55 | 10.95 | -3.74 | -27.42% | 17 | 3 | 28.76% |
MSFT230317C00240000 | 2023-01-30 3:20PM EST | 2023-03-17 | 10.85 | 10.75 | 10.90 | -3.65 | -25.17% | 1,731 | 15,027 | 26.39% |
MSFT230421C00240000 | 2023-01-30 3:26PM EST | 2023-04-21 | 14.05 | 13.95 | 14.30 | -3.52 | -20.03% | 121 | 3,686 | 27.48% |
MSFT230616C00240000 | 2023-01-30 2:52PM EST | 2023-06-16 | 18.81 | 18.70 | 19.10 | -3.29 | -14.89% | 77 | 5,565 | 29.34% |
MSFT230721C00240000 | 2023-01-30 12:21PM EST | 2023-07-21 | 21.45 | 20.70 | 21.25 | -3.90 | -15.38% | 60 | 1,316 | 29.47% |
MSFT230818C00240000 | 2023-01-27 3:05PM EST | 2023-08-18 | 26.91 | 22.30 | 23.50 | 0.00 | - | 22 | 520 | 30.50% |
MSFT230915C00240000 | 2023-01-30 2:35PM EST | 2023-09-15 | 24.70 | 23.90 | 24.85 | -2.80 | -10.18% | 7 | 1,527 | 30.36% |
MSFT240119C00240000 | 2023-01-30 3:28PM EST | 2024-01-19 | 30.70 | 30.20 | 31.25 | -4.30 | -12.29% | 84 | 2,626 | 31.18% |
MSFT240621C00240000 | 2023-01-30 1:57PM EST | 2024-06-21 | 37.35 | 36.10 | 38.35 | -3.65 | -8.90% | 2 | 710 | 32.37% |
MSFT250117C00240000 | 2023-01-30 2:18PM EST | 2025-01-17 | 45.14 | 43.00 | 47.00 | -3.26 | -6.74% | 9 | 1,020 | 33.78% |
MSFT250620C00240000 | 2023-01-30 1:52PM EST | 2025-06-20 | 49.50 | 49.25 | 51.50 | -4.00 | -7.48% | 5 | 346 | 33.77% |
Opções de vendapara3 de fevereiro de 2023
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 |
---|
MSFT230203P00240000 | 2023-01-30 3:29PM EST | 2023-02-03 | 2.67 | 2.73 | 2.76 | +1.41 | +111.90% | 13,414 | 13,933 | 37.45% |
MSFT230210P00240000 | 2023-01-30 3:28PM EST | 2023-02-10 | 3.85 | 3.75 | 3.80 | +1.71 | +79.91% | 985 | 1,977 | 30.37% |
MSFT230217P00240000 | 2023-01-30 3:26PM EST | 2023-02-17 | 5.15 | 5.10 | 5.20 | +1.95 | +60.94% | 1,506 | 9,410 | 30.66% |
MSFT230224P00240000 | 2023-01-30 3:06PM EST | 2023-02-24 | 5.40 | 5.70 | 5.80 | +1.75 | +47.95% | 280 | 1,027 | 28.59% |
MSFT230303P00240000 | 2023-01-30 2:16PM EST | 2023-03-03 | 6.14 | 6.30 | 6.40 | +2.19 | +55.44% | 121 | 902 | 27.48% |
MSFT230310P00240000 | 2023-01-30 12:37PM EST | 2023-03-10 | 6.55 | 7.00 | 7.10 | +1.90 | +40.86% | 31 | 19 | 27.19% |
MSFT230317P00240000 | 2023-01-30 3:24PM EST | 2023-03-17 | 7.80 | 7.65 | 7.80 | +2.27 | +41.05% | 2,169 | 11,740 | 27.12% |
MSFT230421P00240000 | 2023-01-30 3:26PM EST | 2023-04-21 | 10.15 | 10.10 | 10.15 | +2.95 | +40.97% | 245 | 3,385 | 25.73% |
MSFT230616P00240000 | 2023-01-30 3:18PM EST | 2023-06-16 | 13.65 | 13.55 | 13.75 | +2.55 | +22.97% | 368 | 6,988 | 25.96% |
MSFT230721P00240000 | 2023-01-30 3:13PM EST | 2023-07-21 | 14.65 | 14.70 | 14.95 | +3.10 | +26.84% | 220 | 3,662 | 25.00% |
MSFT230818P00240000 | 2023-01-30 12:50PM EST | 2023-08-18 | 15.95 | 15.60 | 16.70 | +3.10 | +24.12% | 15 | 231 | 25.66% |
MSFT230915P00240000 | 2023-01-30 1:26PM EST | 2023-09-15 | 16.32 | 16.30 | 17.50 | +2.13 | +15.01% | 28 | 4,132 | 25.10% |
MSFT240119P00240000 | 2023-01-30 2:51PM EST | 2024-01-19 | 20.28 | 20.30 | 20.50 | +3.03 | +17.57% | 20 | 6,610 | 23.34% |
MSFT240621P00240000 | 2023-01-30 2:09PM EST | 2024-06-21 | 23.60 | 22.20 | 24.95 | +1.95 | +9.01% | 172 | 1,660 | 23.45% |
MSFT250117P00240000 | 2023-01-30 11:39AM EST | 2025-01-17 | 27.55 | 26.15 | 28.95 | +0.50 | +1.85% | 1 | 2,134 | 22.73% |
MSFT250620P00240000 | 2023-01-30 2:38PM EST | 2025-06-20 | 30.36 | 28.65 | 32.40 | +1.36 | +4.69% | 2 | 50 | 22.98% |