Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240119C00150000 | 2023-12-08 1:38PM EST | 2024-01-19 | 223.77 | 223.60 | 226.30 | -5.15 | -2.25% | 2 | 1,014 | 130.13% |
MSFT240315C00150000 | 2023-11-28 2:40PM EST | 2024-03-15 | 233.30 | 224.45 | 226.55 | 0.00 | - | 3 | 6 | 93.29% |
MSFT240621C00150000 | 2023-11-20 3:55PM EST | 2024-06-21 | 232.40 | 225.65 | 229.50 | 0.00 | - | 8 | 428 | 79.48% |
MSFT241220C00150000 | 2023-10-02 2:50PM EST | 2024-12-20 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
MSFT250117C00150000 | 2023-12-01 10:20AM EST | 2025-01-17 | 230.00 | 228.00 | 233.00 | 0.00 | - | 2 | 1,620 | 64.08% |
MSFT250620C00150000 | 2023-11-24 10:34AM EST | 2025-06-20 | 234.12 | 230.00 | 234.50 | 0.00 | - | 2 | 763 | 58.30% |
MSFT251219C00150000 | 2023-11-27 10:36AM EST | 2025-12-19 | 238.00 | 232.00 | 237.00 | 0.00 | - | 1 | 94 | 54.41% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240119P00150000 | 2023-12-08 1:07PM EST | 2024-01-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 3,349 | 87.50% |
MSFT240315P00150000 | 2023-12-04 9:48AM EST | 2024-03-15 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 1,688 | 59.38% |
MSFT240621P00150000 | 2023-12-08 2:06PM EST | 2024-06-21 | 0.13 | 0.10 | 0.14 | -0.03 | -18.75% | 44 | 2,600 | 48.78% |
MSFT241220P00150000 | 2023-11-27 2:31PM EST | 2024-12-20 | 0.36 | 0.26 | 0.40 | 0.00 | - | 1 | 1,171 | 39.92% |
MSFT250117P00150000 | 2023-12-04 12:58PM EST | 2025-01-17 | 0.53 | 0.42 | 0.54 | 0.00 | - | 266 | 3,822 | 40.14% |
MSFT250620P00150000 | 2023-12-08 3:46PM EST | 2025-06-20 | 0.80 | 0.69 | 0.98 | -0.06 | -6.98% | 611 | 1,716 | 37.42% |
MSFT251219P00150000 | 2023-12-07 2:28PM EST | 2025-12-19 | 1.56 | 1.00 | 2.00 | 0.00 | - | 41 | 491 | 36.82% |