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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 408 | 43.75% |
MSFT240621C00530000 | 2024-04-30 12:46PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 611 | 30.47% |
MSFT240816C00530000 | 2024-05-01 9:53AM EDT | 2024-08-16 | 0.29 | 0.20 | 0.28 | -0.06 | -17.14% | 1 | 255 | 24.63% |
MSFT240920C00530000 | 2024-04-29 10:09AM EDT | 2024-09-20 | 0.85 | 0.54 | 0.64 | 0.00 | - | 2 | 321 | 24.18% |
MSFT241018C00530000 | 2024-04-30 2:49PM EDT | 2024-10-18 | 1.04 | 0.91 | 1.05 | 0.00 | - | 7 | 231 | 24.06% |
MSFT241115C00530000 | 2024-04-29 12:04PM EDT | 2024-11-15 | 2.43 | 1.79 | 1.86 | 0.00 | - | 54 | 207 | 24.90% |
MSFT241220C00530000 | 2024-04-30 10:54AM EDT | 2024-12-20 | 3.20 | 2.49 | 2.62 | 0.00 | - | 5 | 477 | 24.73% |
MSFT250117C00530000 | 2024-05-01 11:03AM EDT | 2025-01-17 | 3.35 | 3.25 | 3.40 | -0.10 | -2.90% | 79 | 713 | 24.84% |
MSFT250321C00530000 | 2024-04-29 3:03PM EDT | 2025-03-21 | 6.70 | 5.60 | 5.90 | 0.00 | - | 4 | 127 | 25.77% |
MSFT250620C00530000 | 2024-04-29 1:15PM EDT | 2025-06-20 | 11.10 | 9.45 | 9.95 | 0.00 | - | 4 | 283 | 26.75% |
MSFT250919C00530000 | 2024-04-23 12:11PM EDT | 2025-09-19 | 18.35 | 13.65 | 14.35 | 0.00 | - | 55 | 70 | 27.57% |
MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 2025-12-19 | 24.20 | 17.80 | 18.90 | 0.00 | - | 2 | 705 | 28.27% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 2024-06-21 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 61.52% |
MSFT240816P00530000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 103.98 | 134.50 | 135.95 | 0.00 | - | - | 0 | 0.00% |
MSFT240920P00530000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 120.99 | 134.60 | 135.90 | 0.00 | - | 1 | 2 | 0.00% |
MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 84.99% |
MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 0.00% |
MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 110.20 | 133.00 | 137.50 | 0.00 | - | - | 0 | 15.47% |