Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00370000 | 2024-03-27 2:39PM EDT | 2024-03-28 | 49.79 | 0.00 | 0.00 | 0.00 | - | 75 | 101 | 0.00% |
MSFT240405C00370000 | 2024-03-27 3:47PM EDT | 2024-04-05 | 51.52 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
MSFT240412C00370000 | 2024-03-27 2:41PM EDT | 2024-04-12 | 50.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
MSFT240419C00370000 | 2024-03-27 3:40PM EDT | 2024-04-19 | 52.76 | 0.00 | 0.00 | 0.00 | - | 13 | 1,893 | 0.00% |
MSFT240426C00370000 | 2024-03-27 11:38AM EDT | 2024-04-26 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
MSFT240517C00370000 | 2024-03-27 3:41PM EDT | 2024-05-17 | 55.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,778 | 0.00% |
MSFT240621C00370000 | 2024-03-27 3:38PM EDT | 2024-06-21 | 58.50 | 0.00 | 0.00 | 0.00 | - | 27 | 1,503 | 0.00% |
MSFT240719C00370000 | 2024-03-27 12:01PM EDT | 2024-07-19 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
MSFT240816C00370000 | 2024-03-25 9:30AM EDT | 2024-08-16 | 68.21 | 0.00 | 0.00 | 0.00 | - | 5 | 604 | 0.00% |
MSFT240920C00370000 | 2024-03-27 2:03PM EDT | 2024-09-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 977 | 0.00% |
MSFT241018C00370000 | 2024-03-20 3:46PM EDT | 2024-10-18 | 73.43 | 0.00 | 0.00 | 0.00 | - | 17 | 122 | 0.00% |
MSFT241115C00370000 | 2024-03-22 12:15PM EDT | 2024-11-15 | 78.40 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
MSFT241220C00370000 | 2024-03-27 1:21PM EDT | 2024-12-20 | 74.73 | 0.00 | 0.00 | 0.00 | - | 3 | 882 | 0.00% |
MSFT250117C00370000 | 2024-03-27 12:11PM EDT | 2025-01-17 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,447 | 0.00% |
MSFT250321C00370000 | 2024-03-22 9:30AM EDT | 2025-03-21 | 90.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
MSFT250620C00370000 | 2024-03-26 11:31AM EDT | 2025-06-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 796 | 0.00% |
MSFT251219C00370000 | 2024-03-27 3:11PM EDT | 2025-12-19 | 99.61 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 0.00% |
MSFT260116C00370000 | 2024-03-25 2:12PM EDT | 2026-01-16 | 105.10 | 0.00 | 0.00 | 0.00 | - | 4 | 402 | 0.00% |
MSFT260618C00370000 | 2024-03-22 2:37PM EDT | 2026-06-18 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
MSFT261218C00370000 | 2024-03-21 1:29PM EDT | 2026-12-18 | 125.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,315 | 0.00% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00370000 | 2024-03-27 11:06AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 862 | 50.00% |
MSFT240405P00370000 | 2024-03-27 3:22PM EDT | 2024-04-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 211 | 721 | 12.50% |
MSFT240412P00370000 | 2024-03-27 3:41PM EDT | 2024-04-12 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 199 | 12.50% |
MSFT240419P00370000 | 2024-03-27 3:56PM EDT | 2024-04-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 58 | 9,045 | 12.50% |
MSFT240426P00370000 | 2024-03-27 2:31PM EDT | 2024-04-26 | 0.79 | 0.00 | 0.00 | 0.00 | - | 14 | 154 | 12.50% |
MSFT240503P00370000 | 2024-03-27 2:55PM EDT | 2024-05-03 | 1.42 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 6.25% |
MSFT240517P00370000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 578 | 4,336 | 6.25% |
MSFT240621P00370000 | 2024-03-27 1:21PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 60 | 2,627 | 6.25% |
MSFT240719P00370000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 4.53 | 0.00 | 0.00 | 0.00 | - | 10 | 1,307 | 6.25% |
MSFT240816P00370000 | 2024-03-26 3:44PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,025 | 3.13% |
MSFT240920P00370000 | 2024-03-26 10:33AM EDT | 2024-09-20 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,398 | 3.13% |
MSFT241018P00370000 | 2024-03-22 11:34AM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 3.13% |
MSFT241115P00370000 | 2024-03-27 10:14AM EDT | 2024-11-15 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
MSFT241220P00370000 | 2024-03-26 2:49PM EDT | 2024-12-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 3.13% |
MSFT250117P00370000 | 2024-03-26 3:47PM EDT | 2025-01-17 | 13.55 | 0.00 | 0.00 | 0.00 | - | 38 | 2,836 | 3.13% |
MSFT250321P00370000 | 2024-03-27 3:56PM EDT | 2025-03-21 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 3.13% |
MSFT250620P00370000 | 2024-03-12 12:08PM EDT | 2025-06-20 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 683 | 3.13% |
MSFT251219P00370000 | 2024-03-13 3:03PM EDT | 2025-12-19 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 1.56% |
MSFT260116P00370000 | 2024-03-25 11:30AM EDT | 2026-01-16 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 516 | 1.56% |
MSFT260618P00370000 | 2024-02-13 10:50AM EDT | 2026-06-18 | 33.50 | 28.10 | 31.25 | 0.00 | - | 1 | 4 | 22.39% |
MSFT261218P00370000 | 2024-03-21 3:43PM EDT | 2026-12-18 | 32.26 | 0.00 | 0.00 | 0.00 | - | 16 | 89 | 1.56% |