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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240426C00495000 | 2024-04-22 12:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 353 | 71.88% |
MSFT240503C00495000 | 2024-04-23 11:23AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 1 | 335 | 45.90% |
MSFT240510C00495000 | 2024-04-24 10:46AM EDT | 2024-05-10 | 0.11 | 0.06 | 0.10 | +0.04 | +57.14% | 4 | 24 | 36.82% |
MSFT240517C00495000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 0.14 | 0.09 | 0.13 | +0.04 | +40.00% | 20 | 144 | 31.98% |
MSFT240524C00495000 | 2024-04-19 3:26PM EDT | 2024-05-24 | 0.20 | 0.12 | 0.21 | 0.00 | - | 1 | 9 | 30.03% |
MSFT240531C00495000 | 2024-04-24 9:47AM EDT | 2024-05-31 | 0.23 | 0.18 | 0.27 | -0.04 | -14.81% | 10 | 17 | 28.10% |
MSFT240621C00495000 | 2024-04-24 10:13AM EDT | 2024-06-21 | 0.57 | 0.50 | 0.56 | +0.11 | +23.91% | 10 | 5,468 | 25.34% |
MSFT241018C00495000 | 2024-04-23 12:03PM EDT | 2024-10-18 | 4.95 | 5.25 | 5.35 | 0.00 | - | 4 | 218 | 24.74% |
MSFT241115C00495000 | 2024-04-17 2:53PM EDT | 2024-11-15 | 10.00 | 7.70 | 7.95 | 0.00 | - | 2 | 1,124 | 26.28% |
MSFT241220C00495000 | 2024-04-22 11:56AM EDT | 2024-12-20 | 8.15 | 9.50 | 9.75 | 0.00 | - | 6 | 602 | 26.20% |
MSFT250117C00495000 | 2024-04-23 10:17AM EDT | 2025-01-17 | 10.51 | 10.95 | 11.25 | 0.00 | - | 3 | 1,787 | 26.22% |
MSFT250620C00495000 | 2024-04-23 3:56PM EDT | 2025-06-20 | 21.25 | 20.25 | 21.65 | 0.00 | - | 6 | 472 | 27.97% |
MSFT251219C00495000 | 2024-04-16 1:48PM EDT | 2025-12-19 | 37.45 | 32.75 | 35.45 | 0.00 | - | 1 | 291 | 30.44% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240426P00495000 | 2024-04-02 9:31AM EDT | 2024-04-26 | 73.90 | 86.30 | 87.35 | 0.00 | - | - | 0 | 131.79% |
MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 85.80 | 87.65 | 0.00 | - | - | 0 | 45.88% |
MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 51.63% |
MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 88.40 | 0.00 | - | 2 | 1 | 19.25% |
MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
MSFT250117P00495000 | 2024-02-20 4:09PM EDT | 2025-01-17 | 93.70 | 70.80 | 72.70 | 0.00 | - | 2 | 1 | 0.00% |
MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 11.38% |