Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 2024-05-17 | 221.50 | 236.15 | 238.80 | 0.00 | - | 6 | 6 | 314.36% |
MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 2024-07-19 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 132.66% |
MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 2024-09-20 | 223.25 | 238.10 | 241.15 | 0.00 | - | 6 | 15 | 128.66% |
MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 104.60% |
MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 40.67% |
MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 2025-12-19 | 248.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 232.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.00 | 238.00 | 0.00 | - | - | 2 | 51.64% |
MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 2026-12-18 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 61.30% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 103.91% |
MSFT240621P00190000 | 2024-04-23 10:45AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
MSFT240719P00190000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 56.25% |
MSFT240920P00190000 | 2024-04-24 1:34PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT250117P00190000 | 2024-04-18 2:05PM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 49.88% |
MSFT251219P00190000 | 2024-04-24 1:39PM EDT | 2025-12-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
MSFT260618P00190000 | 2024-04-23 1:35PM EDT | 2026-06-18 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
MSFT261218P00190000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |