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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00250000 | 2024-03-27 3:40PM EDT | 2024-04-19 | 172.63 | 169.30 | 173.50 | 0.00 | - | 1 | 97 | 105.23% |
MSFT240517C00250000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 173.00 | 171.00 | 174.50 | +11.20 | +6.92% | 2 | 11 | 84.69% |
MSFT240621C00250000 | 2024-03-28 11:06AM EDT | 2024-06-21 | 174.18 | 172.00 | 175.50 | +2.02 | +1.17% | 1 | 1,861 | 70.69% |
MSFT240719C00250000 | 2024-03-13 10:07AM EDT | 2024-07-19 | 166.78 | 173.05 | 177.40 | 0.00 | - | 1 | 12 | 67.31% |
MSFT240816C00250000 | 2024-03-26 3:57PM EDT | 2024-08-16 | 176.83 | 174.15 | 177.50 | 0.00 | - | 1 | 1,540 | 62.19% |
MSFT240920C00250000 | 2024-03-15 11:58AM EDT | 2024-09-20 | 172.48 | 174.90 | 178.50 | 0.00 | - | 1 | 2,374 | 58.03% |
MSFT241018C00250000 | 2024-02-27 2:31PM EDT | 2024-10-18 | 162.78 | 176.50 | 180.20 | 0.00 | - | - | 3 | 57.69% |
MSFT241115C00250000 | 2024-02-28 3:54PM EDT | 2024-11-15 | 166.03 | 177.00 | 181.00 | 0.00 | - | - | 2 | 55.41% |
MSFT241220C00250000 | 2024-03-18 3:56PM EDT | 2024-12-20 | 177.33 | 178.15 | 181.50 | 0.00 | - | 7 | 164 | 53.15% |
MSFT250117C00250000 | 2024-03-27 10:12AM EDT | 2025-01-17 | 180.86 | 178.05 | 183.00 | 0.00 | - | 1 | 2,086 | 51.73% |
MSFT250620C00250000 | 2024-03-26 2:59PM EDT | 2025-06-20 | 189.00 | 182.50 | 187.50 | 0.00 | - | 4 | 497 | 50.37% |
MSFT251219C00250000 | 2024-03-27 3:11PM EDT | 2025-12-19 | 190.00 | 185.95 | 194.40 | 0.00 | - | 1 | 290 | 48.68% |
MSFT260116C00250000 | 2024-03-28 1:42PM EDT | 2026-01-16 | 191.60 | 189.50 | 194.00 | -4.75 | -2.42% | 1 | 223 | 47.30% |
MSFT260618C00250000 | 2024-03-08 12:16PM EDT | 2026-06-18 | 183.34 | 193.00 | 198.00 | 0.00 | - | 1 | 19 | 45.60% |
MSFT261218C00250000 | 2024-03-28 2:49PM EDT | 2026-12-18 | 200.95 | 199.95 | 202.50 | -1.55 | -0.77% | 2 | 56 | 44.13% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00250000 | 2024-03-08 1:52PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 152.34% |
MSFT240412P00250000 | 2024-03-11 10:59AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 3 | 100.98% |
MSFT240419P00250000 | 2024-03-12 12:45PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 282 | 79.49% |
MSFT240426P00250000 | 2024-03-22 11:30AM EDT | 2024-04-26 | 0.07 | 0.00 | 2.15 | 0.00 | - | 4 | 3 | 98.83% |
MSFT240517P00250000 | 2024-03-27 12:11PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.31 | 0.00 | - | 2 | 387 | 57.18% |
MSFT240621P00250000 | 2024-03-28 12:53PM EDT | 2024-06-21 | 0.19 | 0.08 | 0.45 | 0.00 | - | 4 | 5,234 | 50.34% |
MSFT240719P00250000 | 2024-03-28 12:53PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.53 | +0.03 | +12.50% | 4 | 1,146 | 44.73% |
MSFT240816P00250000 | 2024-03-28 12:53PM EDT | 2024-08-16 | 0.47 | 0.13 | 0.88 | -0.01 | -2.08% | 5 | 912 | 43.34% |
MSFT240920P00250000 | 2024-03-21 12:43PM EDT | 2024-09-20 | 0.65 | 0.17 | 0.69 | 0.00 | - | 10 | 1,958 | 37.31% |
MSFT241018P00250000 | 2024-03-26 2:43PM EDT | 2024-10-18 | 0.82 | 0.00 | 0.97 | 0.00 | - | 3 | 29 | 36.62% |
MSFT241115P00250000 | 2024-03-26 2:44PM EDT | 2024-11-15 | 1.14 | 0.88 | 1.27 | 0.00 | - | 3 | 81 | 35.99% |
MSFT241220P00250000 | 2024-03-26 2:44PM EDT | 2024-12-20 | 1.36 | 0.75 | 3.45 | 0.00 | - | 3 | 718 | 41.10% |
MSFT250117P00250000 | 2024-03-28 12:01PM EDT | 2025-01-17 | 1.55 | 1.35 | 1.62 | +0.04 | +2.65% | 3 | 6,316 | 33.37% |
MSFT250321P00250000 | 2024-03-27 1:09PM EDT | 2025-03-21 | 1.37 | 0.54 | 2.25 | 0.00 | - | 4 | 66 | 32.34% |
MSFT250620P00250000 | 2024-03-15 12:13PM EDT | 2025-06-20 | 3.55 | 2.00 | 3.40 | 0.00 | - | 5 | 1,918 | 31.59% |
MSFT251219P00250000 | 2024-03-26 3:07PM EDT | 2025-12-19 | 4.73 | 1.30 | 10.00 | 0.00 | - | 1 | 533 | 35.62% |
MSFT260116P00250000 | 2024-03-27 10:41AM EDT | 2026-01-16 | 5.18 | 4.90 | 6.85 | 0.00 | - | 1 | 427 | 31.15% |
MSFT260618P00250000 | 2024-03-07 2:11PM EDT | 2026-06-18 | 8.31 | 4.00 | 9.00 | 0.00 | - | 5 | 114 | 30.39% |
MSFT261218P00250000 | 2024-03-27 10:41AM EDT | 2026-12-18 | 8.70 | 6.50 | 11.00 | 0.00 | - | 1 | 85 | 29.25% |