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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240412C00305000 | 2024-03-21 1:03PM EDT | 2024-04-12 | 125.80 | 114.10 | 118.50 | 0.00 | - | 5 | 4 | 81.54% |
MSFT240419C00305000 | 2024-03-27 10:33AM EDT | 2024-04-19 | 117.15 | 115.05 | 118.50 | 0.00 | - | 1 | 126 | 74.76% |
MSFT240426C00305000 | 2024-03-25 12:15PM EDT | 2024-04-26 | 121.70 | 115.80 | 119.50 | 0.00 | - | 2 | 0 | 73.56% |
MSFT240517C00305000 | 2024-03-27 10:33AM EDT | 2024-05-17 | 118.49 | 116.60 | 120.00 | 0.00 | - | 1 | 62 | 59.83% |
MSFT240621C00305000 | 2024-03-28 12:25PM EDT | 2024-06-21 | 119.06 | 118.05 | 122.40 | +0.41 | +0.35% | 4 | 1,243 | 52.88% |
MSFT240719C00305000 | 2024-03-26 9:45AM EDT | 2024-07-19 | 124.36 | 119.55 | 123.50 | 0.00 | - | 1 | 157 | 54.01% |
MSFT240816C00305000 | 2024-03-12 9:30AM EDT | 2024-08-16 | 113.15 | 121.25 | 125.00 | 0.00 | - | 1 | 17 | 51.28% |
MSFT240920C00305000 | 2024-03-14 9:47AM EDT | 2024-09-20 | 127.55 | 122.40 | 126.00 | 0.00 | - | 60 | 100 | 47.56% |
MSFT241018C00305000 | 2024-03-19 11:12AM EDT | 2024-10-18 | 126.46 | 124.30 | 127.30 | 0.00 | - | 2 | 50 | 46.12% |
MSFT241115C00305000 | 2024-02-29 11:29AM EDT | 2024-11-15 | 117.30 | 126.10 | 130.00 | 0.00 | - | 12 | 24 | 46.85% |
MSFT241220C00305000 | 2024-03-26 9:55AM EDT | 2024-12-20 | 131.00 | 127.50 | 130.90 | 0.00 | - | 3 | 147 | 44.74% |
MSFT250117C00305000 | 2024-03-22 3:54PM EDT | 2025-01-17 | 139.00 | 129.95 | 133.00 | 0.00 | - | 1 | 960 | 44.89% |
MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 2025-06-20 | 144.00 | 135.60 | 139.95 | 0.00 | - | 2 | 481 | 42.28% |
MSFT251219C00305000 | 2024-03-05 11:54AM EDT | 2025-12-19 | 131.75 | 139.30 | 149.30 | 0.00 | - | 2 | 320 | 41.94% |
MSFT260116C00305000 | 2024-03-21 1:29PM EDT | 2026-01-16 | 155.75 | 141.45 | 151.35 | 0.00 | - | 3 | 75 | 42.35% |
MSFT260618C00305000 | 2024-01-24 11:24AM EDT | 2026-06-18 | 137.74 | 143.50 | 147.80 | 0.00 | - | 1 | 1 | 36.10% |
MSFT261218C00305000 | 2024-03-28 1:18PM EDT | 2026-12-18 | 159.00 | 157.50 | 162.00 | -5.21 | -3.17% | 1 | 16 | 39.89% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00305000 | 2024-03-28 11:06AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 2 | 47 | 88.67% |
MSFT240412P00305000 | 2024-03-19 10:36AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.24 | 0.00 | - | 17 | 21 | 65.43% |
MSFT240419P00305000 | 2024-03-25 9:30AM EDT | 2024-04-19 | 0.07 | 0.03 | 0.56 | 0.00 | - | 2 | 716 | 60.74% |
MSFT240426P00305000 | 2024-03-25 10:08AM EDT | 2024-04-26 | 0.04 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 65.92% |
MSFT240517P00305000 | 2024-03-28 12:53PM EDT | 2024-05-17 | 0.33 | 0.05 | 0.82 | 0.00 | - | 4 | 401 | 47.39% |
MSFT240621P00305000 | 2024-03-22 1:54PM EDT | 2024-06-21 | 0.63 | 0.24 | 1.20 | 0.00 | - | 7 | 2,087 | 38.99% |
MSFT240719P00305000 | 2024-03-25 1:39PM EDT | 2024-07-19 | 0.98 | 0.86 | 1.43 | 0.00 | - | 5 | 134 | 35.01% |
MSFT240816P00305000 | 2024-03-15 1:01PM EDT | 2024-08-16 | 2.06 | 1.38 | 3.35 | 0.00 | - | 38 | 69 | 37.99% |
MSFT240920P00305000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 2.20 | 1.82 | 2.05 | 0.00 | - | 10 | 415 | 30.27% |
MSFT241018P00305000 | 2024-03-28 12:22PM EDT | 2024-10-18 | 2.31 | 0.91 | 2.57 | -0.29 | -11.15% | 96 | 131 | 29.61% |
MSFT241115P00305000 | 2024-03-28 1:08PM EDT | 2024-11-15 | 3.15 | 1.36 | 3.40 | -1.40 | -30.77% | 2 | 23 | 29.73% |
MSFT241220P00305000 | 2024-03-28 10:06AM EDT | 2024-12-20 | 3.71 | 3.50 | 4.30 | +0.06 | +1.64% | 5 | 388 | 29.47% |
MSFT250117P00305000 | 2024-03-27 10:59AM EDT | 2025-01-17 | 4.35 | 3.65 | 4.80 | 0.00 | - | 1 | 3,059 | 28.91% |
MSFT250620P00305000 | 2024-03-15 1:25PM EDT | 2025-06-20 | 8.60 | 4.50 | 9.50 | 0.00 | - | 1 | 170 | 28.99% |
MSFT251219P00305000 | 2024-03-14 12:24PM EDT | 2025-12-19 | 11.24 | 5.80 | 14.95 | 0.00 | - | 4 | 334 | 28.95% |
MSFT260116P00305000 | 2024-03-22 12:44PM EDT | 2026-01-16 | 11.10 | 6.50 | 15.60 | 0.00 | - | 6 | 124 | 28.82% |
MSFT260618P00305000 | 2024-03-22 1:36PM EDT | 2026-06-18 | 14.02 | 12.00 | 16.50 | 0.00 | - | 1 | 34 | 26.57% |
MSFT261218P00305000 | 2024-03-22 10:50AM EDT | 2026-12-18 | 17.10 | 15.00 | 19.50 | 0.00 | - | 1 | 1 | 25.77% |