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 |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240628C01380000 | 2024-06-25 3:43PM EDT | 2024-06-28 | 110.32 | 119.00 | 130.70 | +63.37 | +134.97% | 13 | 13 | 87.15% |
MSTR240719C01380000 | 2024-06-25 10:12AM EDT | 2024-07-19 | 161.00 | 190.50 | 199.55 | +46.26 | +40.32% | 2 | 10 | 87.91% |
MSTR240726C01380000 | 2024-06-24 3:49PM EDT | 2024-07-26 | 202.00 | 208.00 | 219.05 | +59.79 | +42.04% | 1 | 4 | 89.15% |
MSTR240816C01380000 | 2024-06-25 10:01AM EDT | 2024-08-16 | 227.75 | 262.35 | 273.85 | +22.75 | +11.10% | 1 | 27 | 95.26% |
MSTR240920C01380000 | 2024-06-25 10:45AM EDT | 2024-09-20 | 318.00 | 321.70 | 335.00 | +63.46 | +24.93% | 1 | 3 | 96.08% |
MSTR241018C01380000 | 2024-06-24 10:38AM EDT | 2024-10-18 | 331.30 | 367.25 | 378.90 | 0.00 | - | 1 | 5 | 98.11% |
MSTR241115C01380000 | 2024-06-06 10:46AM EDT | 2024-11-15 | 616.56 | 407.10 | 420.90 | 0.00 | - | 2 | 3 | 100.00% |
MSTR250117C01380000 | 2024-06-11 10:20AM EDT | 2025-01-17 | 542.33 | 477.15 | 492.00 | 0.00 | - | 3 | 18 | 100.84% |
MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 2025-02-21 | 649.50 | 398.00 | 416.00 | 0.00 | - | 2 | 2 | 75.44% |
MSTR251219C01380000 | 2024-06-12 2:49PM EDT | 2025-12-19 | 826.00 | 702.00 | 720.00 | 0.00 | - | 2 | 4 | 98.92% |
MSTR260618C01380000 | 2024-06-24 12:39PM EDT | 2026-06-18 | 690.00 | 772.00 | 792.00 | 0.00 | - | 2 | 2 | 96.48% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240628P01380000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 9.80 | 8.75 | 10.65 | -44.70 | -82.02% | 67 | 49 | 89.04% |
MSTR240705P01380000 | 2024-06-25 2:55PM EDT | 2024-07-05 | 30.70 | 28.15 | 34.45 | -48.30 | -61.14% | 72 | 17 | 79.59% |
MSTR240712P01380000 | 2024-06-25 10:59AM EDT | 2024-07-12 | 62.87 | 50.45 | 56.15 | -52.63 | -45.57% | 2 | 9 | 81.55% |
MSTR240719P01380000 | 2024-06-25 1:39PM EDT | 2024-07-19 | 74.56 | 71.85 | 77.10 | -79.09 | -51.47% | 3 | 33 | 84.40% |
MSTR240726P01380000 | 2024-06-25 9:35AM EDT | 2024-07-26 | 124.00 | 88.00 | 96.70 | -27.21 | -17.99% | 5 | 12 | 85.70% |
MSTR240816P01380000 | 2024-06-13 3:50PM EDT | 2024-08-16 | 201.98 | 138.15 | 147.00 | 0.00 | - | 31 | 37 | 90.56% |
MSTR241018P01380000 | 2024-06-25 11:01AM EDT | 2024-10-18 | 249.37 | 230.30 | 241.70 | -61.14 | -19.69% | 1 | 2 | 91.17% |
MSTR241115P01380000 | 2024-06-24 12:28PM EDT | 2024-11-15 | 319.00 | 265.80 | 279.00 | 0.00 | - | 3 | 7 | 92.41% |
MSTR250117P01380000 | 2024-06-24 11:19AM EDT | 2025-01-17 | 368.08 | 326.55 | 340.00 | 0.00 | - | 1 | 7 | 91.99% |
MSTR250221P01380000 | 2024-05-28 12:41PM EDT | 2025-02-21 | 370.60 | 354.45 | 370.00 | 0.00 | - | 1 | 1 | 91.72% |
MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 532.00 | 552.00 | 0.00 | - | - | 0 | 89.93% |
MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 92.92% |