Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00160000 | 2024-02-12 11:47AM EDT | 2024-04-19 | 259.31 | 253.45 | 256.90 | 0.00 | - | 1 | 6 | 648.54% |
MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 2024-05-17 | 271.45 | 251.80 | 254.05 | 0.00 | - | 2 | 9 | 164.11% |
MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 2024-06-21 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 160.74% |
MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 2024-09-20 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 0.00% |
MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 2024-12-20 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
MSFT250117C00160000 | 2024-03-15 12:43PM EDT | 2025-01-17 | 261.00 | 264.80 | 269.00 | 0.00 | - | 1 | 186 | 100.62% |
MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 2025-06-20 | 268.83 | 257.00 | 261.50 | 0.00 | - | 1 | 16 | 65.35% |
MSFT251219C00160000 | 2024-04-02 10:19AM EDT | 2025-12-19 | 267.24 | 259.50 | 264.00 | 0.00 | - | 1 | 70 | 59.34% |
MSFT260116C00160000 | 2024-04-15 1:26PM EDT | 2026-01-16 | 267.85 | 260.00 | 264.50 | 0.00 | - | 4 | 113 | 58.87% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00160000 | 2024-03-08 2:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 328.13% |
MSFT240517P00160000 | 2024-03-22 2:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 106.25% |
MSFT240621P00160000 | 2024-04-11 3:45PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 4,138 | 73.83% |
MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.17 | 0.00 | - | 85 | 1,799 | 53.42% |
MSFT241220P00160000 | 2024-02-07 3:42PM EDT | 2024-12-20 | 0.15 | 0.11 | 0.30 | 0.00 | - | 8 | 913 | 48.39% |
MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 0.23 | 0.10 | 0.33 | 0.00 | - | 17 | 10,075 | 46.44% |
MSFT250620P00160000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 211 | 46.52% |
MSFT251219P00160000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 1.88 | 0.00 | 1.85 | +0.90 | +91.84% | 18 | 346 | 40.47% |
MSFT260116P00160000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 1.92 | 0.36 | 1.90 | +0.76 | +65.52% | 18 | 739 | 39.77% |