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 |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240524C01480000 | 2024-05-22 3:23PM EDT | 2024-05-24 | 169.90 | 165.95 | 182.00 | -24.23 | -12.48% | 7 | 15 | 116.60% |
MSTR240531C01480000 | 2024-05-21 10:30AM EDT | 2024-05-31 | 231.90 | 188.40 | 203.75 | 0.00 | - | 1 | 6 | 90.68% |
MSTR240607C01480000 | 2024-05-22 1:57PM EDT | 2024-06-07 | 233.00 | 215.05 | 228.55 | -50.50 | -17.81% | 5 | 9 | 92.35% |
MSTR240614C01480000 | 2024-05-17 11:17AM EDT | 2024-06-14 | 238.18 | 241.30 | 259.45 | 0.00 | - | 10 | 10 | 97.76% |
MSTR240621C01480000 | 2024-05-20 3:23PM EDT | 2024-06-21 | 331.42 | 261.45 | 278.80 | 0.00 | - | 5 | 23 | 97.72% |
MSTR240719C01480000 | 2024-05-22 11:46AM EDT | 2024-07-19 | 396.19 | 342.05 | 356.55 | +19.50 | +5.18% | 2 | 17 | 104.29% |
MSTR240816C01480000 | 2024-05-20 10:11AM EDT | 2024-08-16 | 426.00 | 414.00 | 427.50 | +34.23 | +8.74% | 1 | 9 | 110.59% |
MSTR241018C01480000 | 2024-05-21 9:44AM EDT | 2024-10-18 | 589.30 | 516.40 | 533.75 | 0.00 | - | 1 | 3 | 111.97% |
MSTR241115C01480000 | 2024-05-20 9:42AM EDT | 2024-11-15 | 520.90 | 556.00 | 574.20 | 0.00 | - | 1 | 13 | 112.73% |
MSTR250117C01480000 | 2024-05-20 12:27PM EDT | 2025-01-17 | 650.47 | 624.00 | 642.00 | 0.00 | - | 3 | 7 | 111.63% |
MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 2025-02-21 | 585.82 | 318.00 | 334.05 | 0.00 | - | 1 | 3 | 44.90% |
MSTR251219C01480000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 445.00 | 840.00 | 860.00 | 0.00 | - | 1 | 3 | 104.60% |
MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 824.00 | 510.00 | 530.00 | 0.00 | - | 1 | 1 | 54.92% |
MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 2026-06-18 | 766.00 | 678.00 | 698.00 | 0.00 | - | 1 | 2 | 69.76% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240524P01480000 | 2024-05-22 2:38PM EDT | 2024-05-24 | 5.00 | 2.63 | 7.15 | -3.00 | -37.50% | 65 | 60 | 106.09% |
MSTR240531P01480000 | 2024-05-22 11:38AM EDT | 2024-05-31 | 25.30 | 22.50 | 28.15 | -7.70 | -23.33% | 3 | 23 | 85.50% |
MSTR240607P01480000 | 2024-05-21 11:12AM EDT | 2024-06-07 | 50.40 | 47.00 | 57.00 | -8.77 | -14.82% | 2 | 17 | 89.83% |
MSTR240614P01480000 | 2024-05-20 12:05PM EDT | 2024-06-14 | 91.00 | 71.00 | 80.00 | 0.00 | - | 2 | 6 | 92.16% |
MSTR240621P01480000 | 2024-05-21 9:41AM EDT | 2024-06-21 | 87.25 | 90.40 | 98.85 | 0.00 | - | 2 | 10 | 92.54% |
MSTR240719P01480000 | 2024-05-21 10:16AM EDT | 2024-07-19 | 169.40 | 163.60 | 174.75 | 0.00 | - | 4 | 28 | 98.71% |
MSTR240816P01480000 | 2024-05-20 1:34PM EDT | 2024-08-16 | 242.35 | 227.90 | 240.80 | 0.00 | - | 4 | 7 | 103.82% |
MSTR241018P01480000 | 2024-05-20 1:50PM EDT | 2024-10-18 | 337.00 | 319.30 | 336.60 | 0.00 | - | 4 | 7 | 103.85% |
MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 2024-11-15 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 131.80% |
MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 2025-01-17 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 143.35% |
MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 647.25 | 686.00 | 702.00 | 0.00 | - | 2 | 2 | 106.39% |