Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00480000 | 2024-03-27 9:30AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 548 | 32.42% |
MSFT240412C00480000 | 2024-03-28 3:15PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.45 | -0.02 | -50.00% | 6 | 113 | 37.11% |
MSFT240419C00480000 | 2024-03-28 2:42PM EDT | 2024-04-19 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 112 | 12,052 | 23.39% |
MSFT240426C00480000 | 2024-03-28 3:22PM EDT | 2024-04-26 | 0.41 | 0.10 | 0.68 | 0.00 | - | 16 | 305 | 28.36% |
MSFT240503C00480000 | 2024-03-28 3:44PM EDT | 2024-05-03 | 0.88 | 0.00 | 1.11 | 0.00 | - | 42 | 46 | 28.11% |
MSFT240517C00480000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 1.37 | 1.11 | 1.48 | -0.08 | -5.52% | 29 | 1,623 | 25.40% |
MSFT240621C00480000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 3.45 | 2.90 | 3.45 | +0.10 | +2.99% | 8 | 2,237 | 24.46% |
MSFT240719C00480000 | 2024-03-28 3:35PM EDT | 2024-07-19 | 4.98 | 2.80 | 5.00 | +0.05 | +1.01% | 54 | 2,608 | 23.91% |
MSFT240816C00480000 | 2024-03-28 2:54PM EDT | 2024-08-16 | 8.00 | 7.45 | 8.65 | 0.00 | - | 25 | 15,863 | 26.31% |
MSFT240920C00480000 | 2024-03-28 11:47AM EDT | 2024-09-20 | 10.50 | 8.35 | 10.55 | -0.35 | -3.23% | 14 | 869 | 25.60% |
MSFT241018C00480000 | 2024-03-28 3:38PM EDT | 2024-10-18 | 12.60 | 10.65 | 12.75 | -3.85 | -23.40% | 39 | 260 | 25.90% |
MSFT241115C00480000 | 2024-03-26 3:59PM EDT | 2024-11-15 | 16.78 | 14.10 | 18.00 | 0.00 | - | 2 | 148 | 28.78% |
MSFT241220C00480000 | 2024-03-28 11:02AM EDT | 2024-12-20 | 18.45 | 17.10 | 18.45 | -0.15 | -0.81% | 2 | 775 | 27.17% |
MSFT250117C00480000 | 2024-03-28 3:56PM EDT | 2025-01-17 | 20.25 | 19.10 | 21.30 | +0.22 | +1.10% | 24 | 5,064 | 27.92% |
MSFT250321C00480000 | 2024-03-28 12:50PM EDT | 2025-03-21 | 24.90 | 22.50 | 25.85 | -0.35 | -1.39% | 31 | 254 | 28.26% |
MSFT250620C00480000 | 2024-03-26 1:03PM EDT | 2025-06-20 | 33.25 | 29.00 | 34.00 | 0.00 | - | 1 | 276 | 29.79% |
MSFT251219C00480000 | 2024-03-26 1:14PM EDT | 2025-12-19 | 45.09 | 43.75 | 52.70 | 0.00 | - | 3 | 143 | 33.70% |
MSFT260116C00480000 | 2024-03-22 3:56PM EDT | 2026-01-16 | 50.61 | 44.05 | 48.00 | 0.00 | - | 12 | 123 | 30.88% |
MSFT260618C00480000 | 2024-03-22 10:01AM EDT | 2026-06-18 | 59.28 | 52.00 | 57.00 | 0.00 | - | 1 | 133 | 31.42% |
MSFT261218C00480000 | 2024-03-27 2:02PM EDT | 2026-12-18 | 63.62 | 59.30 | 69.30 | 0.00 | - | 11 | 2,309 | 32.82% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00480000 | 2024-03-19 2:42PM EDT | 2024-04-05 | 60.00 | 57.00 | 61.00 | 0.00 | - | 2 | 0 | 69.78% |
MSFT240419P00480000 | 2024-03-22 3:47PM EDT | 2024-04-19 | 51.21 | 57.50 | 60.80 | 0.00 | - | 100 | 0 | 39.09% |
MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 2024-04-26 | 53.00 | 57.20 | 60.95 | 0.00 | - | 2 | 0 | 34.64% |
MSFT240517P00480000 | 2024-03-22 11:42AM EDT | 2024-05-17 | 53.50 | 57.50 | 60.95 | 0.00 | - | 98 | 27 | 26.20% |
MSFT240621P00480000 | 2024-02-08 12:31PM EDT | 2024-06-21 | 67.95 | 71.80 | 75.15 | 0.00 | - | 6 | 0 | 44.78% |
MSFT240719P00480000 | 2024-03-13 3:08PM EDT | 2024-07-19 | 65.10 | 58.00 | 61.15 | 0.00 | - | 32 | 39 | 17.85% |
MSFT240816P00480000 | 2024-03-12 3:44PM EDT | 2024-08-16 | 66.40 | 59.00 | 62.95 | 0.00 | - | 2 | 1 | 19.34% |
MSFT240920P00480000 | 2024-03-05 10:45AM EDT | 2024-09-20 | 73.95 | 60.00 | 63.45 | 0.00 | - | 17 | 17 | 18.03% |
MSFT241018P00480000 | 2024-03-12 11:12AM EDT | 2024-10-18 | 69.15 | 62.15 | 64.65 | 0.00 | - | - | 1 | 18.24% |
MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 62.15 | 66.05 | 0.00 | - | - | 1 | 18.62% |
MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 63.30 | 67.05 | 0.00 | - | 2 | 5 | 18.31% |
MSFT250117P00480000 | 2024-03-12 10:46AM EDT | 2025-01-17 | 71.58 | 63.90 | 67.85 | 0.00 | - | 2 | 5 | 18.12% |
MSFT250321P00480000 | 2024-03-12 12:35PM EDT | 2025-03-21 | 73.40 | 66.00 | 70.50 | 0.00 | - | - | 6 | 18.45% |
MSFT250620P00480000 | 2024-03-13 1:07PM EDT | 2025-06-20 | 74.44 | 68.50 | 73.50 | 0.00 | - | 38 | 67 | 18.40% |
MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 20.72% |
MSFT260116P00480000 | 2024-03-14 10:44AM EDT | 2026-01-16 | 74.34 | 74.45 | 79.00 | 0.00 | - | 2 | 10 | 17.93% |
MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 2026-12-18 | 87.25 | 78.90 | 88.90 | 0.00 | - | 4 | 1,111 | 18.41% |