Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215C00205000 | 2023-11-07 1:17PM EST | 2023-12-15 | 157.45 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
MSFT240119C00205000 | 2023-11-29 11:46AM EST | 2024-01-19 | 175.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240216C00205000 | 2023-11-14 2:16PM EST | 2024-02-16 | 165.78 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
MSFT240419C00205000 | 2023-11-22 3:34PM EST | 2024-04-19 | 177.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
MSFT240621C00205000 | 2023-11-06 1:48PM EST | 2024-06-21 | 156.10 | 0.00 | 0.00 | 0.00 | - | 30 | 250 | 0.00% |
MSFT240920C00205000 | 2023-11-08 3:28PM EST | 2024-09-20 | 165.00 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
MSFT241220C00205000 | 2023-05-04 9:58AM EST | 2024-12-20 | 118.69 | 144.50 | 148.95 | 0.00 | - | 2 | 8 | 0.00% |
MSFT250117C00205000 | 2023-11-27 11:30AM EST | 2025-01-17 | 183.90 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
MSFT250620C00205000 | 2023-08-03 10:42AM EST | 2025-06-20 | 144.60 | 142.05 | 145.95 | 0.00 | - | 2 | 49 | 0.00% |
MSFT251219C00205000 | 2023-11-14 1:05PM EST | 2025-12-19 | 183.98 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
MSFT260116C00205000 | 2023-11-21 10:47AM EST | 2026-01-16 | 188.25 | 0.00 | 0.00 | 0.00 | - | 1 | 837 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231215P00205000 | 2023-11-24 10:47AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 636 | 50.00% |
MSFT240119P00205000 | 2023-11-27 9:30AM EST | 2024-01-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5,714 | 25.00% |
MSFT240216P00205000 | 2023-11-29 10:06AM EST | 2024-02-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
MSFT240419P00205000 | 2023-11-27 1:17PM EST | 2024-04-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
MSFT240517P00205000 | 2023-11-13 2:23PM EST | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
MSFT240621P00205000 | 2023-11-27 3:11PM EST | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 2,498 | 12.50% |
MSFT240920P00205000 | 2023-11-24 10:25AM EST | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 378 | 12.50% |
MSFT241220P00205000 | 2023-11-14 11:14AM EST | 2024-12-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 12.50% |
MSFT250117P00205000 | 2023-11-21 2:06PM EST | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 785 | 12.50% |
MSFT250620P00205000 | 2023-11-28 9:43AM EST | 2025-06-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
MSFT251219P00205000 | 2023-11-22 9:59AM EST | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 6.25% |
MSFT260116P00205000 | 2023-11-29 3:41PM EST | 2026-01-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 6.25% |