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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00395000 | 2024-03-28 2:38PM EDT | 2024-03-28 | 26.16 | 24.05 | 27.50 | +0.16 | +0.62% | 114 | 1,062 | 54.49% |
MSFT240405C00395000 | 2024-03-28 2:33PM EDT | 2024-04-05 | 26.11 | 24.50 | 28.85 | +0.33 | +1.28% | 4 | 183 | 46.14% |
MSFT240412C00395000 | 2024-03-27 12:53PM EDT | 2024-04-12 | 26.80 | 25.35 | 28.00 | 0.00 | - | 20 | 37 | 30.79% |
MSFT240419C00395000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 28.50 | 26.40 | 28.90 | -0.05 | -0.18% | 67 | 3,570 | 29.04% |
MSFT240426C00395000 | 2024-03-27 3:48PM EDT | 2024-04-26 | 30.75 | 28.30 | 32.00 | 0.00 | - | 8 | 42 | 34.21% |
MSFT240503C00395000 | 2024-03-26 3:00PM EDT | 2024-05-03 | 34.58 | 29.95 | 33.50 | 0.00 | - | 3 | 2 | 34.30% |
MSFT240517C00395000 | 2024-03-28 2:32PM EDT | 2024-05-17 | 33.30 | 31.75 | 34.75 | +0.04 | +0.12% | 7 | 12,283 | 31.61% |
MSFT240621C00395000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 38.40 | 36.20 | 40.00 | +0.75 | +1.99% | 24 | 1,188 | 31.78% |
MSFT240719C00395000 | 2024-03-28 1:34PM EDT | 2024-07-19 | 40.65 | 40.10 | 43.00 | -1.30 | -3.10% | 23 | 940 | 31.16% |
MSFT240816C00395000 | 2024-03-25 1:25PM EDT | 2024-08-16 | 48.35 | 43.50 | 47.00 | 0.00 | - | 2 | 132 | 32.11% |
MSFT240920C00395000 | 2024-03-21 12:25PM EDT | 2024-09-20 | 56.52 | 46.70 | 50.00 | 0.00 | - | 6 | 569 | 31.55% |
MSFT241018C00395000 | 2024-03-28 3:39PM EDT | 2024-10-18 | 51.65 | 49.60 | 53.00 | -6.10 | -10.56% | 38 | 113 | 31.89% |
MSFT241115C00395000 | 2024-03-28 10:55AM EDT | 2024-11-15 | 55.70 | 53.45 | 57.00 | +6.70 | +13.67% | 1 | 149 | 33.11% |
MSFT241220C00395000 | 2024-03-28 1:31PM EDT | 2024-12-20 | 57.35 | 56.25 | 60.00 | -4.10 | -6.67% | 1 | 366 | 33.10% |
MSFT250117C00395000 | 2024-03-28 2:42PM EDT | 2025-01-17 | 60.02 | 57.50 | 61.75 | -2.14 | -3.44% | 5 | 1,696 | 32.73% |
MSFT250620C00395000 | 2024-03-21 11:00AM EDT | 2025-06-20 | 78.50 | 69.50 | 74.50 | 0.00 | - | 11 | 410 | 33.84% |
MSFT251219C00395000 | 2024-03-15 9:50AM EDT | 2025-12-19 | 85.75 | 82.00 | 87.00 | 0.00 | - | 1 | 589 | 34.59% |
MSFT260116C00395000 | 2024-03-27 11:29AM EDT | 2026-01-16 | 86.00 | 83.50 | 88.50 | 0.00 | - | 2 | 1,434 | 34.55% |
MSFT260618C00395000 | 2024-03-28 12:27PM EDT | 2026-06-18 | 93.60 | 92.00 | 97.00 | -8.73 | -8.53% | 50 | 196 | 34.77% |
MSFT261218C00395000 | 2024-03-27 11:59AM EDT | 2026-12-18 | 103.31 | 101.00 | 106.00 | 0.00 | - | 2 | 420 | 34.91% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00395000 | 2024-03-28 1:34PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 84 | 2,071 | 48.05% |
MSFT240405P00395000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.15 | 0.13 | 0.17 | -0.06 | -28.57% | 276 | 1,327 | 21.63% |
MSFT240412P00395000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.43 | 0.33 | 0.60 | -0.11 | -20.37% | 190 | 869 | 20.92% |
MSFT240419P00395000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.90 | 0.60 | 1.12 | -0.09 | -9.09% | 605 | 5,589 | 20.52% |
MSFT240426P00395000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 2.20 | 1.30 | 2.31 | -0.20 | -8.33% | 106 | 482 | 22.60% |
MSFT240503P00395000 | 2024-03-28 1:39PM EDT | 2024-05-03 | 3.67 | 2.15 | 3.95 | -0.41 | -9.49% | 31 | 2,400 | 25.00% |
MSFT240517P00395000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 4.95 | 5.05 | 7.10 | -0.22 | -4.17% | 44 | 2,422 | 27.88% |
MSFT240621P00395000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 7.67 | 7.80 | 8.50 | -0.33 | -4.12% | 83 | 4,097 | 23.57% |
MSFT240719P00395000 | 2024-03-28 3:50PM EDT | 2024-07-19 | 9.27 | 9.35 | 10.60 | -0.05 | -0.54% | 22 | 1,813 | 23.12% |
MSFT240816P00395000 | 2024-03-28 3:09PM EDT | 2024-08-16 | 12.15 | 11.00 | 14.30 | -0.55 | -4.33% | 24 | 588 | 24.76% |
MSFT240920P00395000 | 2024-03-28 10:11AM EDT | 2024-09-20 | 13.95 | 13.95 | 16.20 | -0.65 | -4.45% | 3 | 650 | 24.00% |
MSFT241018P00395000 | 2024-03-28 3:45PM EDT | 2024-10-18 | 15.50 | 13.30 | 16.05 | +0.15 | +0.98% | 37 | 420 | 22.17% |
MSFT241115P00395000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 17.75 | 16.00 | 19.40 | 0.00 | - | 12 | 30 | 23.55% |
MSFT241220P00395000 | 2024-03-28 3:09PM EDT | 2024-12-20 | 19.48 | 17.65 | 21.95 | +0.08 | +0.41% | 1 | 1,308 | 23.90% |
MSFT250117P00395000 | 2024-03-26 2:41PM EDT | 2025-01-17 | 20.60 | 20.75 | 22.15 | 0.00 | - | 11 | 867 | 22.88% |
MSFT250620P00395000 | 2024-03-27 10:35AM EDT | 2025-06-20 | 27.56 | 24.50 | 29.50 | 0.00 | - | 1 | 254 | 22.82% |
MSFT251219P00395000 | 2024-03-27 10:35AM EDT | 2025-12-19 | 33.84 | 31.00 | 36.00 | 0.00 | - | 1 | 131 | 22.41% |
MSFT260116P00395000 | 2024-03-25 3:52PM EDT | 2026-01-16 | 34.39 | 32.00 | 37.00 | 0.00 | - | 3 | 682 | 22.40% |
MSFT261218P00395000 | 2024-03-21 1:10PM EDT | 2026-12-18 | 40.00 | 40.50 | 45.50 | 0.00 | - | 3 | 39 | 21.51% |