Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230203C00155000 | 2023-01-31 11:39AM EST | 2023-02-03 | 91.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
MSFT230217C00155000 | 2023-01-18 1:24PM EST | 2023-02-17 | 81.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT230317C00155000 | 2022-12-15 9:35AM EST | 2023-03-17 | 99.65 | 84.15 | 85.95 | 0.00 | - | 2 | 51 | 0.00% |
MSFT230421C00155000 | 2023-01-19 9:43AM EST | 2023-04-21 | 80.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT230616C00155000 | 2022-12-29 12:42PM EST | 2023-06-16 | 89.30 | 93.70 | 96.90 | 0.00 | - | 2 | 351 | 55.47% |
MSFT230721C00155000 | 2023-01-04 2:17PM EST | 2023-07-21 | 78.43 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
MSFT230915C00155000 | 2023-01-12 3:51PM EST | 2023-09-15 | 88.55 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.00% |
MSFT240119C00155000 | 2023-01-30 10:26AM EST | 2024-01-19 | 95.30 | 0.00 | 0.00 | 0.00 | - | 10 | 626 | 0.00% |
MSFT240621C00155000 | 2023-01-30 10:07AM EST | 2024-06-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
MSFT250117C00155000 | 2023-01-13 2:41PM EST | 2025-01-17 | 99.52 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
MSFT250620C00155000 | 2023-01-05 2:11PM EST | 2025-06-20 | 90.26 | 0.00 | 0.00 | 0.00 | - | - | 200 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230203P00155000 | 2023-01-09 11:36AM EST | 2023-02-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
MSFT230210P00155000 | 2023-01-25 10:19AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
MSFT230217P00155000 | 2023-01-31 1:26PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,347 | 50.00% |
MSFT230224P00155000 | 2023-01-26 9:33AM EST | 2023-02-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
MSFT230303P00155000 | 2023-01-25 11:14AM EST | 2023-03-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
MSFT230317P00155000 | 2023-01-31 12:42PM EST | 2023-03-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 741 | 25.00% |
MSFT230421P00155000 | 2023-01-30 3:25PM EST | 2023-04-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 696 | 25.00% |
MSFT230616P00155000 | 2023-01-31 12:50PM EST | 2023-06-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 2,197 | 12.50% |
MSFT230721P00155000 | 2023-01-31 2:57PM EST | 2023-07-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 12.50% |
MSFT230818P00155000 | 2023-01-30 12:19PM EST | 2023-08-18 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
MSFT230915P00155000 | 2023-01-30 3:41PM EST | 2023-09-15 | 1.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
MSFT240119P00155000 | 2023-01-31 10:28AM EST | 2024-01-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,061 | 12.50% |
MSFT240621P00155000 | 2023-01-31 2:03PM EST | 2024-06-21 | 3.39 | 0.00 | 0.00 | 0.00 | - | 8 | 1,369 | 6.25% |
MSFT250117P00155000 | 2023-01-31 3:14PM EST | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 136 | 987 | 6.25% |
MSFT250620P00155000 | 2023-01-31 2:24PM EST | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 122 | 350 | 6.25% |