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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240412C00285000 | 2024-03-01 10:37AM EDT | 2024-04-12 | 130.08 | 135.30 | 138.00 | 0.00 | - | 4 | 4 | 99.90% |
MSFT240419C00285000 | 2024-03-06 10:32AM EDT | 2024-04-19 | 120.69 | 135.70 | 138.45 | 0.00 | - | 1 | 41 | 89.50% |
MSFT240517C00285000 | 2024-03-14 11:18AM EDT | 2024-05-17 | 145.43 | 137.00 | 139.30 | 0.00 | - | 5 | 33 | 67.98% |
MSFT240621C00285000 | 2024-03-25 1:51PM EDT | 2024-06-21 | 142.48 | 137.60 | 141.45 | 0.00 | - | 2 | 1,059 | 58.28% |
MSFT240719C00285000 | 2024-02-06 11:05AM EDT | 2024-07-19 | 126.54 | 129.05 | 131.40 | 0.00 | - | 1 | 7 | 0.00% |
MSFT240920C00285000 | 2024-03-27 3:30PM EDT | 2024-09-20 | 142.50 | 141.55 | 145.35 | 0.00 | - | 1 | 1,386 | 53.20% |
MSFT241220C00285000 | 2024-03-15 12:11PM EDT | 2024-12-20 | 141.95 | 145.80 | 149.30 | 0.00 | - | 6 | 270 | 48.77% |
MSFT250117C00285000 | 2024-03-21 9:30AM EDT | 2025-01-17 | 157.65 | 147.40 | 151.05 | 0.00 | - | 5 | 541 | 48.59% |
MSFT250620C00285000 | 2024-02-21 12:43PM EDT | 2025-06-20 | 135.55 | 161.45 | 164.75 | 0.00 | - | 1 | 142 | 50.44% |
MSFT251219C00285000 | 2024-03-20 11:33AM EDT | 2025-12-19 | 164.51 | 160.95 | 164.40 | 0.00 | - | 1 | 146 | 43.50% |
MSFT260116C00285000 | 2024-03-26 10:01AM EDT | 2026-01-16 | 167.07 | 161.50 | 165.05 | 0.00 | - | 27 | 76 | 43.02% |
MSFT260618C00285000 | 2024-03-14 2:30PM EDT | 2026-06-18 | 174.20 | 166.05 | 170.40 | 0.00 | - | 4 | 4 | 42.11% |
MSFT261218C00285000 | 2024-03-11 10:05AM EDT | 2026-12-18 | 159.15 | 172.20 | 176.25 | 0.00 | - | 1 | 16 | 41.27% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00285000 | 2024-03-22 12:06PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,181 | 1,192 | 225.00% |
MSFT240412P00285000 | 2024-03-25 1:29PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 61.33% |
MSFT240419P00285000 | 2024-03-26 3:56PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 939 | 53.52% |
MSFT240426P00285000 | 2024-03-12 9:51AM EDT | 2024-04-26 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 1 | 52.15% |
MSFT240517P00285000 | 2024-03-27 3:23PM EDT | 2024-05-17 | 0.19 | 0.14 | 0.21 | 0.00 | - | 10 | 319 | 45.22% |
MSFT240621P00285000 | 2024-03-27 2:37PM EDT | 2024-06-21 | 0.48 | 0.38 | 0.49 | 0.00 | - | 10 | 1,683 | 39.21% |
MSFT240719P00285000 | 2024-03-19 3:59PM EDT | 2024-07-19 | 0.66 | 0.55 | 0.67 | 0.00 | - | 3 | 88 | 35.77% |
MSFT240920P00285000 | 2024-03-27 3:53PM EDT | 2024-09-20 | 1.29 | 1.20 | 1.41 | 0.00 | - | 3 | 538 | 32.76% |
MSFT241220P00285000 | 2024-03-27 1:39PM EDT | 2024-12-20 | 2.66 | 2.34 | 2.71 | 0.00 | - | 2 | 543 | 30.55% |
MSFT250117P00285000 | 2024-03-26 1:45PM EDT | 2025-01-17 | 2.99 | 2.87 | 2.98 | 0.00 | - | 1 | 917 | 29.72% |
MSFT250620P00285000 | 2024-03-20 2:59PM EDT | 2025-06-20 | 5.25 | 5.00 | 5.35 | 0.00 | - | 3 | 214 | 27.98% |
MSFT251219P00285000 | 2024-03-21 12:03PM EDT | 2025-12-19 | 7.95 | 7.90 | 8.75 | 0.00 | - | 1 | 1,083 | 27.35% |
MSFT260116P00285000 | 2024-03-27 10:29AM EDT | 2026-01-16 | 8.76 | 8.30 | 9.05 | 0.00 | - | 2 | 192 | 27.06% |
MSFT261218P00285000 | 2024-03-18 10:15AM EDT | 2026-12-18 | 14.22 | 12.90 | 14.50 | 0.00 | - | 4 | 21 | 25.99% |