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 |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240628C01360000 | 2024-06-25 2:08PM EDT | 2024-06-28 | 119.71 | 139.00 | 148.20 | +49.96 | +71.63% | 10 | 27 | 93.24% |
MSTR240705C01360000 | 2024-06-25 11:03AM EDT | 2024-07-05 | 149.25 | 156.00 | 168.15 | +63.75 | +74.56% | 14 | 37 | 80.29% |
MSTR240719C01360000 | 2024-06-24 3:18PM EDT | 2024-07-19 | 142.39 | 202.85 | 212.45 | 0.00 | - | 2 | 49 | 88.25% |
MSTR240816C01360000 | 2024-06-24 10:17AM EDT | 2024-08-16 | 240.95 | 274.00 | 286.70 | 0.00 | - | 1 | 4 | 96.11% |
MSTR240920C01360000 | 2024-06-25 10:16AM EDT | 2024-09-20 | 304.45 | 331.45 | 345.10 | +48.25 | +18.83% | 1 | 6 | 96.19% |
MSTR241115C01360000 | 2024-05-17 10:18AM EDT | 2024-11-15 | 510.00 | 450.65 | 468.00 | 0.00 | - | 1 | 0 | 111.00% |
MSTR250117C01360000 | 2024-06-24 3:52PM EDT | 2025-01-17 | 410.00 | 485.05 | 499.70 | 0.00 | - | 1 | 4 | 100.81% |
MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 2025-02-21 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 83.08% |
MSTR251219C01360000 | 2024-06-24 2:00PM EDT | 2025-12-19 | 622.29 | 708.00 | 726.00 | 0.00 | - | 1 | 10 | 98.93% |
MSTR260618C01360000 | 2024-06-24 12:52PM EDT | 2026-06-18 | 673.05 | 778.00 | 798.00 | 0.00 | - | 2 | 1 | 96.57% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240628P01360000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 7.07 | 6.70 | 7.65 | -39.03 | -84.66% | 30 | 176 | 90.69% |
MSTR240705P01360000 | 2024-06-25 3:44PM EDT | 2024-07-05 | 27.25 | 23.05 | 27.45 | -37.75 | -58.08% | 19 | 11 | 78.80% |
MSTR240712P01360000 | 2024-06-25 12:18PM EDT | 2024-07-12 | 53.00 | 44.85 | 49.30 | -42.96 | -44.77% | 2 | 4 | 82.11% |
MSTR240719P01360000 | 2024-06-24 1:32PM EDT | 2024-07-19 | 140.99 | 64.00 | 69.30 | 0.00 | - | 2 | 34 | 84.28% |
MSTR240726P01360000 | 2024-06-24 3:11PM EDT | 2024-07-26 | 130.05 | 80.00 | 90.00 | 0.00 | - | 4 | 1 | 86.26% |
MSTR240816P01360000 | 2024-06-24 1:01PM EDT | 2024-08-16 | 167.93 | 127.40 | 137.30 | -33.40 | -16.59% | 4 | 31 | 90.11% |
MSTR240920P01360000 | 2024-06-24 3:51PM EDT | 2024-09-20 | 220.88 | 182.30 | 192.55 | -21.25 | -8.78% | 1 | 6 | 90.50% |
MSTR241018P01360000 | 2024-05-28 11:24AM EDT | 2024-10-18 | 244.55 | 219.85 | 231.30 | 0.00 | - | 2 | 6 | 91.25% |
MSTR241115P01360000 | 2024-05-17 12:03PM EDT | 2024-11-15 | 327.47 | 290.70 | 302.05 | 0.00 | - | 1 | 2 | 102.85% |
MSTR250117P01360000 | 2024-06-12 10:27AM EDT | 2025-01-17 | 297.75 | 315.35 | 329.55 | 0.00 | - | 4 | 6 | 92.21% |
MSTR250221P01360000 | 2024-05-23 12:10PM EDT | 2025-02-21 | 377.65 | 360.15 | 377.85 | 0.00 | - | 2 | 2 | 96.12% |
MSTR251219P01360000 | 2024-06-24 2:00PM EDT | 2025-12-19 | 533.94 | 490.00 | 508.00 | 0.00 | - | 1 | 2 | 85.03% |
MSTR260116P01360000 | 2024-05-10 11:30AM EDT | 2026-01-16 | 605.15 | 498.45 | 516.00 | 0.00 | - | - | 4 | 84.24% |