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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230616C00395000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 0.20 | 0.09 | 0.20 | +0.13 | +185.71% | 635 | 1,684 | 35.06% |
MSFT231020C00395000 | 2023-05-26 3:39PM EDT | 2023-10-20 | 4.16 | 4.05 | 4.25 | +1.36 | +48.57% | 21 | 58 | 25.35% |
MSFT231117C00395000 | 2023-05-26 9:49AM EDT | 2023-11-17 | 4.90 | 6.00 | 6.25 | +0.50 | +11.36% | 10 | 1,854 | 26.53% |
MSFT240119C00395000 | 2023-05-26 2:52PM EDT | 2024-01-19 | 9.35 | 9.15 | 10.20 | +1.90 | +25.50% | 15 | 847 | 27.60% |
MSFT240315C00395000 | 2023-05-26 3:35PM EDT | 2024-03-15 | 12.80 | 12.05 | 14.05 | +2.60 | +25.49% | 40 | 1,232 | 28.68% |
MSFT240621C00395000 | 2023-05-26 12:08PM EDT | 2024-06-21 | 18.66 | 17.60 | 20.30 | +4.07 | +27.90% | 2 | 575 | 29.90% |
MSFT241220C00395000 | 2023-05-19 1:26PM EDT | 2024-12-20 | 20.65 | 27.60 | 30.85 | 0.00 | - | 1 | 56 | 31.36% |
MSFT250117C00395000 | 2023-05-16 3:14PM EDT | 2025-01-17 | 20.40 | 28.15 | 32.20 | 0.00 | - | 6 | 99 | 31.43% |
MSFT250620C00395000 | 2023-04-27 2:48PM EDT | 2025-06-20 | 22.93 | 35.35 | 39.70 | 0.00 | - | 5 | 54 | 32.03% |
MSFT251219C00395000 | 2023-05-01 9:55AM EDT | 2025-12-19 | 32.60 | 44.10 | 47.45 | 0.00 | - | 1 | 4 | 32.41% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230616P00395000 | 2023-01-12 11:06AM EDT | 2023-06-16 | 158.65 | 131.20 | 133.65 | 0.00 | - | 2 | 0 | 295.62% |
MSFT231020P00395000 | 2023-04-25 2:48PM EDT | 2023-10-20 | 118.42 | 68.05 | 70.35 | 0.00 | - | 2 | 0 | 32.22% |
MSFT240119P00395000 | 2023-05-12 3:34PM EDT | 2024-01-19 | 87.12 | 63.05 | 64.50 | 0.00 | - | 2 | 0 | 16.81% |
MSFT240315P00395000 | 2023-05-16 10:48AM EDT | 2024-03-15 | 83.41 | 63.80 | 66.40 | 0.00 | - | 2 | 0 | 17.99% |
MSFT240621P00395000 | 2023-05-19 10:45AM EDT | 2024-06-21 | 77.89 | 64.70 | 68.30 | 0.00 | - | 2 | 148 | 17.67% |
MSFT250117P00395000 | 2023-05-04 11:27AM EDT | 2025-01-17 | 91.90 | 69.00 | 72.05 | 0.00 | - | 2 | 2 | 17.18% |