Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215C00165000 | 2023-11-01 1:14PM EST | 2023-12-15 | 179.40 | 208.75 | 211.45 | 0.00 | - | 10 | 7 | 371.97% |
MSFT240119C00165000 | 2023-11-14 10:09AM EST | 2024-01-19 | 207.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
MSFT240216C00165000 | 2023-08-28 9:21AM EST | 2024-02-16 | 162.55 | 148.90 | 152.75 | 0.00 | - | - | 1 | 0.00% |
MSFT240621C00165000 | 2023-11-01 12:43PM EST | 2024-06-21 | 183.05 | 211.45 | 215.20 | 0.00 | - | 1 | 177 | 86.74% |
MSFT240920C00165000 | 2023-11-14 3:15PM EST | 2024-09-20 | 211.23 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
MSFT241220C00165000 | 2023-11-03 12:56PM EST | 2024-12-20 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 68.82% |
MSFT250117C00165000 | 2023-11-14 3:10PM EST | 2025-01-17 | 213.05 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
MSFT250620C00165000 | 2023-04-05 11:27AM EST | 2025-06-20 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
MSFT251219C00165000 | 2023-11-17 3:33PM EST | 2025-12-19 | 217.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT260116C00165000 | 2023-12-06 2:50PM EST | 2026-01-16 | 217.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215P00165000 | 2023-11-10 10:08AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
MSFT240119P00165000 | 2023-12-04 10:30AM EST | 2024-01-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MSFT240216P00165000 | 2023-12-07 9:34AM EST | 2024-02-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MSFT240315P00165000 | 2023-11-03 11:28AM EST | 2024-03-15 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 637 | 55.08% |
MSFT240419P00165000 | 2023-11-17 11:21AM EST | 2024-04-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
MSFT240517P00165000 | 2023-12-05 2:13PM EST | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
MSFT240621P00165000 | 2023-12-06 9:30AM EST | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
MSFT240920P00165000 | 2023-12-04 1:40PM EST | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT241220P00165000 | 2023-11-24 9:56AM EST | 2024-12-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT250117P00165000 | 2023-12-04 10:26AM EST | 2025-01-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
MSFT250620P00165000 | 2023-11-27 3:54PM EST | 2025-06-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
MSFT251219P00165000 | 2023-11-27 9:37AM EST | 2025-12-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
MSFT260116P00165000 | 2023-12-07 9:49AM EST | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |