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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00490000 | 2024-03-27 10:14AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 33 | 49.27% |
MSFT240412C00490000 | 2024-03-28 1:54PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.44 | -0.02 | -50.00% | 1 | 13 | 40.19% |
MSFT240419C00490000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 307 | 1,151 | 24.51% |
MSFT240426C00490000 | 2024-03-28 2:09PM EDT | 2024-04-26 | 0.19 | 0.00 | 1.30 | -0.14 | -42.42% | 2 | 309 | 35.74% |
MSFT240503C00490000 | 2024-03-26 10:00AM EDT | 2024-05-03 | 0.89 | 0.07 | 1.67 | 0.00 | - | 2 | 12 | 34.00% |
MSFT240517C00490000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 0.92 | 0.62 | 0.96 | -0.08 | -8.00% | 12 | 914 | 25.50% |
MSFT240621C00490000 | 2024-03-28 12:59PM EDT | 2024-06-21 | 2.32 | 2.20 | 2.82 | -0.01 | -0.43% | 1 | 1,249 | 25.32% |
MSFT240719C00490000 | 2024-03-28 2:08PM EDT | 2024-07-19 | 3.65 | 2.48 | 3.70 | -0.10 | -2.67% | 17 | 1,919 | 23.76% |
MSFT240816C00490000 | 2024-03-28 3:27PM EDT | 2024-08-16 | 6.30 | 4.15 | 7.10 | -0.07 | -1.10% | 3 | 1,252 | 26.43% |
MSFT240920C00490000 | 2024-03-28 9:35AM EDT | 2024-09-20 | 8.25 | 6.25 | 9.80 | -0.45 | -5.17% | 9 | 637 | 26.80% |
MSFT241018C00490000 | 2024-03-27 3:44PM EDT | 2024-10-18 | 10.52 | 9.75 | 12.40 | 0.00 | - | 1 | 52 | 27.51% |
MSFT241115C00490000 | 2024-03-27 2:08PM EDT | 2024-11-15 | 13.29 | 11.55 | 15.50 | 0.00 | - | 2 | 151 | 28.56% |
MSFT241220C00490000 | 2024-03-27 2:17PM EDT | 2024-12-20 | 15.50 | 13.15 | 15.75 | 0.00 | - | 5 | 731 | 26.82% |
MSFT250117C00490000 | 2024-03-27 3:10PM EDT | 2025-01-17 | 17.00 | 14.95 | 19.00 | +0.05 | +0.29% | 1 | 926 | 27.98% |
MSFT250321C00490000 | 2024-03-28 12:56PM EDT | 2025-03-21 | 21.80 | 20.10 | 23.15 | -0.25 | -1.13% | 29 | 26 | 28.15% |
MSFT250620C00490000 | 2024-03-28 10:51AM EDT | 2025-06-20 | 28.70 | 25.50 | 30.50 | -1.84 | -6.02% | 2 | 197 | 29.34% |
MSFT251219C00490000 | 2024-03-25 3:58PM EDT | 2025-12-19 | 42.47 | 39.00 | 47.95 | 0.00 | - | 100 | 497 | 32.85% |
MSFT260116C00490000 | 2024-03-19 1:49PM EDT | 2026-01-16 | 43.30 | 39.00 | 44.00 | 0.00 | - | 22 | 197 | 30.37% |
MSFT260618C00490000 | 2024-03-19 12:33PM EDT | 2026-06-18 | 52.04 | 48.00 | 52.50 | 0.00 | - | 1 | 235 | 30.78% |
MSFT261218C00490000 | 2024-03-26 3:59PM EDT | 2026-12-18 | 61.74 | 57.50 | 62.50 | 0.00 | - | 3 | 74 | 31.42% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00490000 | 2024-03-27 11:22AM EDT | 2024-04-19 | 69.62 | 67.00 | 70.80 | 0.00 | - | 1 | 1 | 42.55% |
MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 2024-04-26 | 69.00 | 67.50 | 70.75 | 0.00 | - | 2 | 0 | 36.78% |
MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 28.66% |
MSFT240621P00490000 | 2024-03-22 10:51AM EDT | 2024-06-21 | 63.10 | 66.65 | 71.00 | 0.00 | - | 13 | 1 | 22.32% |
MSFT240719P00490000 | 2024-03-26 2:53PM EDT | 2024-07-19 | 67.48 | 67.50 | 71.00 | 0.00 | - | 34 | 21 | 19.36% |
MSFT240816P00490000 | 2024-03-18 9:41AM EDT | 2024-08-16 | 72.60 | 67.60 | 71.75 | 0.00 | - | 5 | 8 | 19.00% |
MSFT240920P00490000 | 2024-03-25 9:58AM EDT | 2024-09-20 | 69.28 | 68.50 | 72.40 | 0.00 | - | 1 | 3 | 18.15% |
MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 71.00 | 74.85 | 0.00 | - | 2 | 1 | 17.66% |
MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 20.53% |
MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 73.00 | 78.00 | 0.00 | - | 2 | 3 | 17.97% |
MSFT250620P00490000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 83.44 | 75.50 | 80.50 | 0.00 | - | 4 | 42 | 17.79% |
MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 18.49% |
MSFT260116P00490000 | 2024-02-28 1:55PM EDT | 2026-01-16 | 91.13 | 80.50 | 85.50 | 0.00 | - | 68 | 86 | 17.35% |
MSFT260618P00490000 | 2024-02-09 12:50PM EDT | 2026-06-18 | 86.31 | 93.40 | 96.50 | 0.00 | - | - | 1 | 20.48% |
MSFT261218P00490000 | 2024-03-20 10:36AM EDT | 2026-12-18 | 90.25 | 87.50 | 92.50 | 0.00 | - | 2 | 3 | 16.96% |