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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230609C00350000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.17 | 0.17 | 0.18 | -0.14 | -45.16% | 2,695 | 3,172 | 23.83% |
MSFT230616C00350000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.82 | 0.80 | 0.87 | -0.20 | -19.61% | 2,840 | 16,698 | 21.41% |
MSFT230623C00350000 | 2023-06-05 3:55PM EDT | 2023-06-23 | 1.46 | 1.25 | 1.66 | -0.30 | -17.05% | 215 | 713 | 20.96% |
MSFT230630C00350000 | 2023-06-05 3:58PM EDT | 2023-06-30 | 2.31 | 2.24 | 2.29 | -0.30 | -11.49% | 536 | 1,138 | 20.26% |
MSFT230707C00350000 | 2023-06-05 2:43PM EDT | 2023-07-07 | 3.15 | 2.52 | 2.93 | -0.25 | -7.35% | 156 | 186 | 19.97% |
MSFT230714C00350000 | 2023-06-05 3:54PM EDT | 2023-07-14 | 3.97 | 3.65 | 3.80 | -0.13 | -3.17% | 85 | 42 | 20.50% |
MSFT230721C00350000 | 2023-06-05 3:58PM EDT | 2023-07-21 | 4.55 | 4.45 | 4.60 | -0.25 | -5.21% | 1,548 | 11,973 | 20.83% |
MSFT230818C00350000 | 2023-06-05 3:55PM EDT | 2023-08-18 | 9.22 | 9.15 | 9.30 | -0.20 | -2.12% | 328 | 6,340 | 24.87% |
MSFT230915C00350000 | 2023-06-05 3:42PM EDT | 2023-09-15 | 12.50 | 11.75 | 11.95 | +0.33 | +2.71% | 146 | 3,835 | 25.07% |
MSFT231020C00350000 | 2023-06-05 2:34PM EDT | 2023-10-20 | 15.70 | 15.25 | 15.45 | +0.11 | +0.71% | 41 | 1,937 | 25.98% |
MSFT231117C00350000 | 2023-06-05 3:55PM EDT | 2023-11-17 | 18.87 | 18.70 | 19.00 | -0.19 | -1.00% | 61 | 2,161 | 27.66% |
MSFT231215C00350000 | 2023-06-05 3:12PM EDT | 2023-12-15 | 21.95 | 20.95 | 21.30 | -0.09 | -0.41% | 26 | 261 | 27.95% |
MSFT240119C00350000 | 2023-06-05 3:55PM EDT | 2024-01-19 | 23.85 | 21.85 | 24.05 | -0.15 | -0.62% | 512 | 15,076 | 28.32% |
MSFT240315C00350000 | 2023-06-05 3:29PM EDT | 2024-03-15 | 28.80 | 28.20 | 28.90 | +0.74 | +2.64% | 52 | 416 | 29.48% |
MSFT240621C00350000 | 2023-06-05 1:58PM EDT | 2024-06-21 | 36.67 | 34.40 | 37.40 | +0.67 | +1.86% | 220 | 3,038 | 31.62% |
MSFT241220C00350000 | 2023-06-05 2:58PM EDT | 2024-12-20 | 47.74 | 45.00 | 48.70 | +0.36 | +0.76% | 6 | 1,081 | 32.82% |
MSFT250117C00350000 | 2023-06-05 12:18PM EDT | 2025-01-17 | 49.18 | 47.20 | 50.20 | -0.97 | -1.93% | 70 | 5,953 | 32.92% |
MSFT250620C00350000 | 2023-06-05 2:32PM EDT | 2025-06-20 | 56.91 | 54.10 | 57.60 | -0.09 | -0.16% | 8 | 680 | 33.22% |
MSFT251219C00350000 | 2023-06-05 1:20PM EDT | 2025-12-19 | 64.66 | 64.00 | 65.40 | -0.64 | -0.98% | 13 | 522 | 33.48% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230609P00350000 | 2023-06-05 3:19PM EDT | 2023-06-09 | 12.90 | 13.15 | 14.95 | -1.77 | -12.07% | 52 | 69 | 35.77% |
MSFT230616P00350000 | 2023-06-05 3:39PM EDT | 2023-06-16 | 13.50 | 13.35 | 14.50 | -1.05 | -7.22% | 19 | 455 | 17.65% |
MSFT230623P00350000 | 2023-06-05 2:58PM EDT | 2023-06-23 | 13.80 | 13.75 | 14.95 | -1.80 | -11.54% | 4 | 31 | 16.87% |
MSFT230630P00350000 | 2023-06-05 2:09PM EDT | 2023-06-30 | 14.30 | 14.80 | 15.70 | -2.80 | -16.37% | 4 | 57 | 17.71% |
MSFT230707P00350000 | 2023-06-05 11:44AM EDT | 2023-07-07 | 14.17 | 14.75 | 16.00 | -2.26 | -13.76% | 120 | 50 | 16.72% |
MSFT230721P00350000 | 2023-06-05 3:51PM EDT | 2023-07-21 | 16.05 | 16.35 | 16.65 | -1.15 | -6.69% | 110 | 70 | 15.77% |
MSFT230818P00350000 | 2023-06-05 1:46PM EDT | 2023-08-18 | 19.50 | 19.95 | 20.30 | -1.88 | -8.79% | 4 | 478 | 19.46% |
MSFT230915P00350000 | 2023-06-05 2:51PM EDT | 2023-09-15 | 21.95 | 20.95 | 21.95 | -0.57 | -2.53% | 15 | 672 | 19.09% |
MSFT231020P00350000 | 2023-06-05 2:47PM EDT | 2023-10-20 | 23.85 | 23.60 | 23.90 | -3.85 | -13.90% | 21 | 722 | 18.98% |
MSFT231117P00350000 | 2023-06-05 12:32PM EDT | 2023-11-17 | 25.35 | 25.90 | 26.25 | -5.35 | -17.43% | 36 | 57 | 20.00% |
MSFT231215P00350000 | 2023-06-05 2:51PM EDT | 2023-12-15 | 27.55 | 27.20 | 27.60 | -1.35 | -4.67% | 23 | 11 | 19.91% |
MSFT240119P00350000 | 2023-06-05 3:55PM EDT | 2024-01-19 | 28.75 | 28.60 | 29.05 | -0.60 | -2.04% | 112 | 818 | 19.72% |
MSFT240315P00350000 | 2023-06-05 12:13PM EDT | 2024-03-15 | 30.73 | 30.95 | 33.05 | -0.92 | -2.91% | 8 | 11 | 21.10% |
MSFT240621P00350000 | 2023-06-05 3:42PM EDT | 2024-06-21 | 34.90 | 34.80 | 36.00 | -5.25 | -13.08% | 19 | 48 | 20.36% |
MSFT241220P00350000 | 2023-05-31 3:28PM EDT | 2024-12-20 | 45.36 | 38.55 | 42.20 | 0.00 | - | 3 | 128 | 20.49% |
MSFT250117P00350000 | 2023-06-01 1:49PM EDT | 2025-01-17 | 45.51 | 39.50 | 43.40 | 0.00 | - | 31 | 340 | 20.70% |
MSFT250620P00350000 | 2023-05-25 1:21PM EDT | 2025-06-20 | 51.62 | 44.90 | 48.25 | 0.00 | - | 2 | 6 | 20.98% |
MSFT251219P00350000 | 2023-06-01 10:43AM EDT | 2025-12-19 | 54.00 | 47.55 | 51.25 | 0.00 | - | 1 | 149 | 20.22% |