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 |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240524C01720000 | 2024-05-22 11:26AM EDT | 2024-05-24 | 52.00 | 49.40 | 55.45 | +0.60 | +1.17% | 40 | 187 | 91.59% |
MSTR240531C01720000 | 2024-05-22 10:59AM EDT | 2024-05-31 | 91.50 | 87.10 | 99.10 | -2.22 | -2.37% | 3 | 7 | 86.17% |
MSTR240607C01720000 | 2024-05-22 11:06AM EDT | 2024-06-07 | 130.00 | 123.75 | 138.00 | -6.93 | -5.06% | 2 | 7 | 91.77% |
MSTR240621C01720000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 215.67 | 177.65 | 189.80 | 0.00 | - | 2 | 12 | 94.65% |
MSTR240628C01720000 | 2024-05-17 11:14AM EDT | 2024-06-28 | 189.92 | 201.50 | 216.80 | 0.00 | - | 1 | 1 | 97.13% |
MSTR240719C01720000 | 2024-05-21 9:49AM EDT | 2024-07-19 | 302.48 | 274.95 | 286.00 | 0.00 | - | 5 | 29 | 104.32% |
MSTR240816C01720000 | 2024-05-21 11:18AM EDT | 2024-08-16 | 355.70 | 351.25 | 361.45 | 0.00 | - | 3 | 21 | 109.27% |
MSTR241018C01720000 | 2024-05-21 2:12PM EDT | 2024-10-18 | 459.65 | 460.25 | 474.55 | 0.00 | - | 8 | 12 | 109.77% |
MSTR241115C01720000 | 2024-05-17 3:46PM EDT | 2024-11-15 | 442.38 | 505.45 | 520.45 | 0.00 | - | 2 | 3 | 110.98% |
MSTR250117C01720000 | 2024-05-21 12:58PM EDT | 2025-01-17 | 570.42 | 576.25 | 592.65 | 0.00 | - | 1 | 7 | 109.39% |
MSTR250221C01720000 | 2024-05-21 10:09AM EDT | 2025-02-21 | 643.98 | 615.00 | 633.40 | 0.00 | - | 1 | 4 | 109.65% |
MSTR251219C01720000 | 2024-05-09 12:26PM EDT | 2025-12-19 | 514.02 | 806.00 | 831.00 | 0.00 | - | 1 | 1 | 102.26% |
MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 2026-01-16 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 58.12% |
MSTR260618C01720000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 400.43 | 878.65 | 903.65 | 0.00 | - | 1 | 7 | 98.48% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240524P01720000 | 2024-05-22 10:56AM EDT | 2024-05-24 | 77.10 | 73.00 | 80.75 | -21.45 | -21.77% | 3 | 37 | 116.56% |
MSTR240531P01720000 | 2024-05-22 10:17AM EDT | 2024-05-31 | 139.78 | 109.40 | 120.85 | +16.08 | +13.00% | 1 | 6 | 97.71% |
MSTR240607P01720000 | 2024-05-22 11:32AM EDT | 2024-06-07 | 149.75 | 145.50 | 159.15 | -18.07 | -10.77% | 6 | 5 | 100.25% |
MSTR240621P01720000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 210.00 | 196.10 | 209.40 | 0.00 | - | 8 | 2 | 99.74% |
MSTR240719P01720000 | 2024-05-21 9:32AM EDT | 2024-07-19 | 305.00 | 283.15 | 296.60 | 0.00 | - | 1 | 3 | 104.47% |
MSTR240816P01720000 | 2024-05-20 2:21PM EDT | 2024-08-16 | 387.10 | 355.20 | 366.15 | 0.00 | - | 2 | 6 | 107.83% |
MSTR241018P01720000 | 2024-05-21 2:12PM EDT | 2024-10-18 | 471.90 | 452.05 | 465.95 | 0.00 | - | 9 | 19 | 105.58% |
MSTR241115P01720000 | 2024-04-30 1:03PM EDT | 2024-11-15 | 799.62 | 490.50 | 504.20 | 0.00 | - | 3 | 0 | 105.47% |
MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 724.55 | 551.50 | 564.60 | 0.00 | - | 3 | 3 | 102.43% |
MSTR251219P01720000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 847.30 | 774.00 | 790.00 | 0.00 | - | 1 | 21 | 95.88% |
MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 103.37% |