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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240503C00525000 | 2024-05-01 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 150 | 90.63% |
MSFT240517C00525000 | 2024-05-01 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 154 | 39.84% |
MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 39.06% |
MSFT240531C00525000 | 2024-04-30 1:23PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 51 | 36.52% |
MSFT240621C00525000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 4 | 393 | 28.57% |
MSFT240920C00525000 | 2024-05-01 11:11AM EDT | 2024-09-20 | 0.67 | 0.63 | 0.87 | -0.14 | -17.28% | 1 | 432 | 23.40% |
MSFT241220C00525000 | 2024-05-01 10:16AM EDT | 2024-12-20 | 2.78 | 3.15 | 3.40 | -0.67 | -19.42% | 30 | 574 | 24.33% |
MSFT250117C00525000 | 2024-05-01 12:40PM EDT | 2025-01-17 | 3.57 | 4.00 | 4.20 | -0.33 | -8.46% | 4 | 2,076 | 24.27% |
MSFT250620C00525000 | 2024-04-25 3:55PM EDT | 2025-06-20 | 13.90 | 11.10 | 11.65 | 0.00 | - | 1 | 1,283 | 26.39% |
MSFT251219C00525000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 20.25 | 19.60 | 21.65 | 0.00 | - | 4 | 346 | 28.17% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240503P00525000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 117.37 | 124.30 | 126.65 | 0.00 | - | 1 | 0 | 180.57% |
MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 117.35 | 123.80 | 126.75 | 0.00 | - | 2 | 0 | 96.24% |
MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 101.70 | 123.65 | 126.45 | 0.00 | - | - | 0 | 71.31% |
MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 2024-06-21 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 99.70% |
MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 123.40 | 125.80 | 0.00 | - | 4 | 0 | 27.25% |
MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 0.00% |
MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 2025-01-17 | 100.31 | 124.00 | 125.95 | 0.00 | - | 1 | 0 | 20.50% |
MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 122.50 | 127.00 | 0.00 | - | 2 | 0 | 17.90% |