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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00475000 | 2024-03-26 9:41AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 820 | 50.00% |
MSFT240405C00475000 | 2024-03-27 3:49PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
MSFT240412C00475000 | 2024-03-27 10:35AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 179 | 12.50% |
MSFT240419C00475000 | 2024-03-27 3:53PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 327 | 1,124 | 12.50% |
MSFT240426C00475000 | 2024-03-27 3:45PM EDT | 2024-04-26 | 0.51 | 0.00 | 0.00 | 0.00 | - | 49 | 280 | 6.25% |
MSFT240503C00475000 | 2024-03-27 3:41PM EDT | 2024-05-03 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
MSFT240517C00475000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 53 | 874 | 6.25% |
MSFT240621C00475000 | 2024-03-27 2:27PM EDT | 2024-06-21 | 3.91 | 0.00 | 0.00 | 0.00 | - | 30 | 1,578 | 6.25% |
MSFT240920C00475000 | 2024-03-25 12:28PM EDT | 2024-09-20 | 13.69 | 0.00 | 0.00 | 0.00 | - | 54 | 401 | 3.13% |
MSFT241018C00475000 | 2024-03-27 2:48PM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 3.13% |
MSFT241115C00475000 | 2024-03-26 3:59PM EDT | 2024-11-15 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
MSFT241220C00475000 | 2024-03-26 10:25AM EDT | 2024-12-20 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 3.13% |
MSFT250117C00475000 | 2024-03-26 11:15AM EDT | 2025-01-17 | 23.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,462 | 3.13% |
MSFT250620C00475000 | 2024-03-25 11:23AM EDT | 2025-06-20 | 35.88 | 0.00 | 0.00 | 0.00 | - | 3 | 1,090 | 1.56% |
MSFT251219C00475000 | 2024-03-12 12:00PM EDT | 2025-12-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 1.56% |
MSFT260116C00475000 | 2024-03-27 3:49PM EDT | 2026-01-16 | 48.25 | 0.00 | 0.00 | 0.00 | - | 11 | 752 | 1.56% |
MSFT260618C00475000 | 2024-03-21 2:05PM EDT | 2026-06-18 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
MSFT261218C00475000 | 2024-03-26 3:08PM EDT | 2026-12-18 | 66.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2,347 | 1.56% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00475000 | 2024-03-08 4:40PM EDT | 2024-03-28 | 69.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240419P00475000 | 2024-03-15 9:30AM EDT | 2024-04-19 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT240426P00475000 | 2024-03-20 11:02AM EDT | 2024-04-26 | 53.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
MSFT240517P00475000 | 2024-03-22 11:02AM EDT | 2024-05-17 | 48.40 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
MSFT240621P00475000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 54.20 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
MSFT240920P00475000 | 2024-03-25 9:52AM EDT | 2024-09-20 | 57.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
MSFT241018P00475000 | 2024-03-19 12:57PM EDT | 2024-10-18 | 59.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MSFT241220P00475000 | 2024-03-21 9:46AM EDT | 2024-12-20 | 55.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
MSFT250117P00475000 | 2024-03-25 3:54PM EDT | 2025-01-17 | 61.15 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 73.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
MSFT260618P00475000 | 2024-03-04 11:47AM EDT | 2026-06-18 | 79.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
MSFT261218P00475000 | 2024-02-07 11:41AM EDT | 2026-12-18 | 85.45 | 86.50 | 91.50 | 0.00 | - | 2 | 3,506 | 20.81% |