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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00415000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 8.32 | 5.90 | 9.05 | -0.38 | -4.37% | 540 | 1,224 | 23.27% |
MSFT240412C00415000 | 2024-03-28 3:30PM EDT | 2024-04-12 | 10.00 | 8.00 | 11.50 | -0.48 | -4.58% | 87 | 790 | 24.65% |
MSFT240419C00415000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 11.25 | 10.70 | 11.55 | -0.75 | -6.25% | 480 | 6,590 | 20.48% |
MSFT240426C00415000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 15.10 | 13.50 | 17.00 | -0.10 | -0.66% | 49 | 623 | 29.70% |
MSFT240503C00415000 | 2024-03-28 11:12AM EDT | 2024-05-03 | 17.10 | 16.00 | 19.50 | +0.29 | +1.73% | 34 | 135 | 31.49% |
MSFT240517C00415000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 19.75 | 17.65 | 19.75 | -0.35 | -1.74% | 84 | 4,034 | 27.13% |
MSFT240621C00415000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 24.70 | 23.75 | 26.35 | -0.40 | -1.59% | 121 | 3,600 | 29.08% |
MSFT240719C00415000 | 2024-03-28 3:47PM EDT | 2024-07-19 | 28.20 | 26.00 | 29.70 | +0.12 | +0.43% | 69 | 1,020 | 28.86% |
MSFT240816C00415000 | 2024-03-27 1:42PM EDT | 2024-08-16 | 32.55 | 30.00 | 34.00 | +0.47 | +1.47% | 23 | 557 | 30.01% |
MSFT240920C00415000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 36.10 | 34.05 | 37.35 | -0.15 | -0.41% | 18 | 1,922 | 29.78% |
MSFT241018C00415000 | 2024-03-28 11:08AM EDT | 2024-10-18 | 38.91 | 37.80 | 40.00 | +0.91 | +2.39% | 1 | 133 | 29.80% |
MSFT241115C00415000 | 2024-03-25 2:44PM EDT | 2024-11-15 | 46.00 | 41.05 | 45.00 | 0.00 | - | 39 | 42 | 31.74% |
MSFT241220C00415000 | 2024-03-27 2:50PM EDT | 2024-12-20 | 44.95 | 44.05 | 48.00 | 0.00 | - | 3 | 659 | 31.71% |
MSFT250117C00415000 | 2024-03-27 1:38PM EDT | 2025-01-17 | 47.90 | 46.70 | 49.90 | 0.00 | - | 2 | 1,321 | 31.45% |
MSFT250620C00415000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 61.05 | 58.00 | 63.00 | +0.62 | +1.03% | 1 | 371 | 32.67% |
MSFT251219C00415000 | 2024-03-21 3:28PM EDT | 2025-12-19 | 80.73 | 70.50 | 75.50 | 0.00 | - | 5 | 559 | 33.38% |
MSFT260116C00415000 | 2024-03-27 3:39PM EDT | 2026-01-16 | 76.85 | 72.50 | 77.50 | +1.33 | +1.76% | 20 | 966 | 33.58% |
MSFT260618C00415000 | 2024-03-28 12:05PM EDT | 2026-06-18 | 84.00 | 81.50 | 86.50 | -7.15 | -7.84% | 3 | 77 | 33.97% |
MSFT261218C00415000 | 2024-03-27 2:56PM EDT | 2026-12-18 | 94.20 | 90.50 | 95.50 | 0.00 | - | 13 | 209 | 34.08% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00415000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.66 | 1.37 | 1.76 | -0.16 | -8.79% | 3,470 | 2,182 | 16.14% |
MSFT240412P00415000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 3.20 | 3.00 | 3.35 | -0.01 | -0.31% | 385 | 4,720 | 17.06% |
MSFT240419P00415000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 3.90 | 4.15 | 4.40 | -0.25 | -6.02% | 390 | 5,748 | 16.83% |
MSFT240426P00415000 | 2024-03-28 2:49PM EDT | 2024-04-26 | 6.80 | 6.15 | 8.55 | -1.09 | -13.81% | 241 | 384 | 23.80% |
MSFT240503P00415000 | 2024-03-28 1:26PM EDT | 2024-05-03 | 9.05 | 7.15 | 10.65 | -1.07 | -10.57% | 8 | 199 | 25.44% |
MSFT240517P00415000 | 2024-03-28 3:14PM EDT | 2024-05-17 | 10.90 | 11.05 | 11.60 | -0.05 | -0.46% | 76 | 2,701 | 23.15% |
MSFT240621P00415000 | 2024-03-28 3:43PM EDT | 2024-06-21 | 14.20 | 12.95 | 16.50 | -0.55 | -3.73% | 1,205 | 1,838 | 23.92% |
MSFT240719P00415000 | 2024-03-28 3:43PM EDT | 2024-07-19 | 16.00 | 14.15 | 18.10 | +0.15 | +0.95% | 847 | 952 | 22.48% |
MSFT240816P00415000 | 2024-03-28 2:28PM EDT | 2024-08-16 | 19.25 | 19.20 | 19.75 | -0.75 | -3.75% | 31 | 585 | 21.74% |
MSFT240920P00415000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 21.15 | 19.25 | 23.20 | -0.75 | -3.42% | 74 | 614 | 22.46% |
MSFT241018P00415000 | 2024-03-28 3:15PM EDT | 2024-10-18 | 22.45 | 20.50 | 23.40 | +1.95 | +9.51% | 8 | 116 | 21.02% |
MSFT241115P00415000 | 2024-03-21 12:37PM EDT | 2024-11-15 | 22.90 | 23.65 | 27.15 | 0.00 | - | 5 | 92 | 22.55% |
MSFT241220P00415000 | 2024-03-25 1:02PM EDT | 2024-12-20 | 26.50 | 25.30 | 29.00 | 0.00 | - | 2 | 603 | 22.33% |
MSFT250117P00415000 | 2024-03-28 3:50PM EDT | 2025-01-17 | 28.05 | 26.00 | 30.45 | +0.20 | +0.72% | 11 | 1,199 | 22.22% |
MSFT250620P00415000 | 2024-03-28 1:51PM EDT | 2025-06-20 | 34.95 | 32.50 | 36.45 | +0.95 | +2.79% | 1 | 329 | 21.29% |
MSFT251219P00415000 | 2024-03-27 10:39AM EDT | 2025-12-19 | 41.65 | 39.00 | 44.00 | 0.00 | - | 4 | 257 | 21.44% |
MSFT260116P00415000 | 2024-03-18 10:11AM EDT | 2026-01-16 | 43.40 | 39.50 | 44.50 | 0.00 | - | 1 | 238 | 21.21% |
MSFT260618P00415000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 51.98 | 51.75 | 54.45 | 0.00 | - | - | 0 | 23.17% |
MSFT261218P00415000 | 2024-03-27 10:13AM EDT | 2026-12-18 | 50.45 | 48.50 | 53.50 | 0.00 | - | 2 | 19 | 20.58% |