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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230616C00500000 | 2023-06-09 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,210 | 90.63% |
MSFT230818C00500000 | 2023-06-07 10:32AM EDT | 2023-08-18 | 0.09 | 0.07 | 0.12 | 0.00 | - | 5 | 34 | 38.28% |
MSFT231020C00500000 | 2023-06-09 3:15PM EDT | 2023-10-20 | 0.17 | 0.08 | 0.21 | -0.05 | -22.73% | 1 | 79 | 29.64% |
MSFT231117C00500000 | 2023-06-08 3:10PM EDT | 2023-11-17 | 0.28 | 0.20 | 0.33 | 0.00 | - | 3 | 24 | 28.54% |
MSFT240119C00500000 | 2023-06-09 3:55PM EDT | 2024-01-19 | 0.47 | 0.40 | 0.53 | -0.04 | -7.84% | 19 | 3,498 | 25.87% |
MSFT240315C00500000 | 2023-06-09 12:24PM EDT | 2024-03-15 | 0.92 | 0.82 | 2.23 | -0.01 | -1.08% | 10 | 636 | 29.68% |
MSFT240621C00500000 | 2023-06-09 3:12PM EDT | 2024-06-21 | 2.10 | 1.90 | 2.16 | +0.10 | +5.00% | 186 | 973 | 25.38% |
MSFT241220C00500000 | 2023-06-09 3:53PM EDT | 2024-12-20 | 5.40 | 4.70 | 6.45 | -0.20 | -3.57% | 45 | 423 | 26.97% |
MSFT250117C00500000 | 2023-06-09 3:52PM EDT | 2025-01-17 | 6.55 | 5.65 | 6.65 | +0.75 | +12.93% | 333 | 1,472 | 26.54% |
MSFT250620C00500000 | 2023-06-09 12:03PM EDT | 2025-06-20 | 9.57 | 9.05 | 12.20 | +0.22 | +2.35% | 4 | 250 | 28.38% |
MSFT251219C00500000 | 2023-06-09 9:57AM EDT | 2025-12-19 | 16.30 | 14.95 | 15.65 | +1.50 | +10.14% | 3 | 108 | 27.71% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230616P00500000 | 2023-05-24 3:42PM EDT | 2023-06-16 | 185.60 | 171.65 | 174.10 | 0.00 | - | 1 | 0 | 158.69% |
MSFT231117P00500000 | 2023-06-08 2:45PM EDT | 2023-11-17 | 174.75 | 171.80 | 173.95 | 0.00 | - | 1 | 1 | 32.25% |
MSFT240119P00500000 | 2023-06-09 9:54AM EDT | 2024-01-19 | 171.28 | 171.75 | 173.95 | +4.85 | +2.91% | 2 | 2 | 27.39% |
MSFT240621P00500000 | 2023-06-02 3:40PM EDT | 2024-06-21 | 164.40 | 172.00 | 175.00 | 0.00 | - | 1 | 1 | 24.59% |