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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00485000 | 2024-04-16 12:03PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 68.75% |
MSFT240426C00485000 | 2024-04-16 3:48PM EDT | 2024-04-26 | 0.14 | 0.06 | 0.14 | +0.02 | +16.67% | 1 | 214 | 46.39% |
MSFT240503C00485000 | 2024-04-16 12:37PM EDT | 2024-05-03 | 0.25 | 0.11 | 0.21 | 0.00 | - | 2 | 1,097 | 36.82% |
MSFT240510C00485000 | 2024-04-17 10:08AM EDT | 2024-05-10 | 0.37 | 0.20 | 0.29 | +0.02 | +5.71% | 10 | 798 | 32.23% |
MSFT240517C00485000 | 2024-04-17 3:16PM EDT | 2024-05-17 | 0.42 | 0.39 | 0.45 | -0.12 | -22.22% | 39 | 740 | 30.31% |
MSFT240524C00485000 | 2024-04-16 3:05PM EDT | 2024-05-24 | 0.78 | 0.37 | 0.86 | 0.00 | - | 1 | 22 | 30.75% |
MSFT240621C00485000 | 2024-04-17 1:01PM EDT | 2024-06-21 | 1.58 | 1.45 | 1.58 | -0.33 | -17.28% | 26 | 1,223 | 26.44% |
MSFT240920C00485000 | 2024-04-17 11:49AM EDT | 2024-09-20 | 7.40 | 6.90 | 7.20 | -0.87 | -10.52% | 5 | 415 | 26.56% |
MSFT241018C00485000 | 2024-04-17 11:31AM EDT | 2024-10-18 | 9.35 | 8.70 | 9.15 | -1.05 | -10.10% | 287 | 129 | 26.77% |
MSFT241115C00485000 | 2024-04-16 10:29AM EDT | 2024-11-15 | 13.25 | 11.65 | 12.30 | 0.00 | - | 16 | 98 | 28.17% |
MSFT241220C00485000 | 2024-04-17 3:04PM EDT | 2024-12-20 | 14.15 | 13.90 | 14.35 | -0.95 | -6.29% | 12 | 245 | 27.94% |
MSFT250117C00485000 | 2024-04-17 12:09PM EDT | 2025-01-17 | 16.05 | 15.55 | 16.10 | -1.05 | -6.14% | 1 | 437 | 27.93% |
MSFT250620C00485000 | 2024-04-12 1:23PM EDT | 2025-06-20 | 30.76 | 26.75 | 27.50 | 0.00 | - | 1 | 113 | 29.43% |
MSFT251219C00485000 | 2024-04-01 1:11PM EDT | 2025-12-19 | 43.10 | 38.90 | 41.10 | 0.00 | - | 1 | 164 | 31.31% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 72.30 | 73.85 | 0.00 | - | 4 | 121 | 22.28% |
MSFT240920P00485000 | 2024-03-12 10:15AM EDT | 2024-09-20 | 75.45 | 62.80 | 64.35 | 0.00 | - | 2 | 2 | 0.00% |
MSFT241018P00485000 | 2024-03-08 1:43PM EDT | 2024-10-18 | 79.00 | 62.40 | 63.90 | 0.00 | - | 5 | 62 | 0.00% |
MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
MSFT250117P00485000 | 2024-03-28 2:05PM EDT | 2025-01-17 | 69.95 | 75.75 | 78.20 | 0.00 | - | 1 | 3 | 17.73% |
MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 11.28% |
MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 13.12% |