Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231201C00480000 | 2023-11-30 9:34AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 137.50% |
MSFT231215C00480000 | 2023-11-28 10:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 1,313 | 48.44% |
MSFT240119C00480000 | 2023-11-30 2:47PM EST | 2024-01-19 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 1 | 1,265 | 26.51% |
MSFT240216C00480000 | 2023-11-29 3:59PM EST | 2024-02-16 | 0.48 | 0.41 | 0.46 | 0.00 | - | 18 | 947 | 25.88% |
MSFT240315C00480000 | 2023-11-30 10:48AM EST | 2024-03-15 | 0.69 | 0.70 | 0.75 | -0.07 | -9.21% | 50 | 600 | 24.11% |
MSFT240419C00480000 | 2023-11-28 10:40AM EST | 2024-04-19 | 1.57 | 1.29 | 1.36 | 0.00 | - | 3 | 195 | 23.43% |
MSFT240517C00480000 | 2023-11-28 3:25PM EST | 2024-05-17 | 2.20 | 2.31 | 2.40 | -0.43 | -16.35% | 1 | 390 | 24.27% |
MSFT240621C00480000 | 2023-11-29 3:14PM EST | 2024-06-21 | 3.40 | 3.25 | 3.40 | 0.00 | - | 30 | 1,970 | 24.10% |
MSFT240920C00480000 | 2023-11-29 9:42AM EST | 2024-09-20 | 7.08 | 7.10 | 7.40 | -0.62 | -8.05% | 2 | 237 | 25.23% |
MSFT241220C00480000 | 2023-11-27 12:40PM EST | 2024-12-20 | 12.50 | 11.65 | 12.30 | 0.00 | - | 8 | 377 | 26.49% |
MSFT250117C00480000 | 2023-11-30 12:15PM EST | 2025-01-17 | 12.80 | 13.25 | 13.60 | -0.55 | -4.12% | 251 | 3,144 | 26.62% |
MSFT250620C00480000 | 2023-11-30 3:08PM EST | 2025-06-20 | 20.05 | 19.35 | 21.90 | -0.95 | -4.52% | 21 | 171 | 27.97% |
MSFT251219C00480000 | 2023-11-27 3:12PM EST | 2025-12-19 | 29.96 | 28.40 | 31.10 | 0.00 | - | 14 | 91 | 29.00% |
MSFT260116C00480000 | 2023-11-27 1:25PM EST | 2026-01-16 | 31.02 | 29.15 | 32.25 | 0.00 | - | 1 | 58 | 29.02% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215P00480000 | 2023-11-20 10:40AM EST | 2023-12-15 | 107.05 | 99.60 | 102.40 | 0.00 | - | 6 | 0 | 71.29% |
MSFT240119P00480000 | 2023-11-16 11:19AM EST | 2024-01-19 | 106.90 | 99.90 | 102.95 | 0.00 | - | 114 | 0 | 42.10% |
MSFT240216P00480000 | 2023-11-29 3:39PM EST | 2024-02-16 | 101.31 | 100.30 | 101.90 | 0.00 | - | 1 | 0 | 28.55% |
MSFT240315P00480000 | 2023-11-27 2:59PM EST | 2024-03-15 | 101.07 | 100.25 | 101.90 | 0.00 | - | 4 | 0 | 24.51% |
MSFT240419P00480000 | 2023-10-12 11:46AM EST | 2024-04-19 | 147.47 | 109.50 | 112.45 | 0.00 | - | 15 | 0 | 42.54% |
MSFT240621P00480000 | 2023-09-14 9:57AM EST | 2024-06-21 | 140.10 | 150.00 | 154.30 | 0.00 | - | 82 | 0 | 73.89% |
MSFT240920P00480000 | 2023-11-24 12:12PM EST | 2024-09-20 | 102.90 | 99.55 | 102.80 | -0.45 | -0.44% | 1 | 0 | 17.08% |
MSFT250117P00480000 | 2023-11-22 1:10PM EST | 2025-01-17 | 102.80 | 100.20 | 102.40 | +1.30 | +1.28% | 1 | 1 | 13.68% |
MSFT251219P00480000 | 2023-07-27 9:51AM EST | 2025-12-19 | 144.80 | 154.50 | 159.50 | 0.00 | - | - | 0 | 41.98% |
MSFT260116P00480000 | 2023-11-07 10:46AM EST | 2026-01-16 | 119.37 | 102.45 | 105.55 | 0.00 | - | - | 1 | 13.38% |