Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00225000 | 2024-03-27 11:47AM EDT | 2024-04-19 | 196.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 125.04% |
MSFT240621C00225000 | 2024-03-25 12:08PM EDT | 2024-06-21 | 202.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT250117C00225000 | 2024-03-12 2:34PM EDT | 2025-01-17 | 200.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT250620C00225000 | 2024-03-27 9:44AM EDT | 2025-06-20 | 210.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT251219C00225000 | 2024-03-22 12:44PM EDT | 2025-12-19 | 219.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT260116C00225000 | 2024-02-22 10:45AM EDT | 2026-01-16 | 206.50 | 219.00 | 224.00 | 0.00 | - | 7 | 26 | 55.87% |
MSFT260618C00225000 | 2024-03-21 9:36AM EDT | 2026-06-18 | 225.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MSFT261218C00225000 | 2024-03-26 3:30PM EDT | 2026-12-18 | 222.73 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00225000 | 2024-03-21 12:52PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
MSFT240621P00225000 | 2024-03-25 2:07PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MSFT240920P00225000 | 2024-03-25 12:10PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT241220P00225000 | 2024-03-21 12:41PM EDT | 2024-12-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
MSFT250117P00225000 | 2024-03-13 10:58AM EDT | 2025-01-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT250620P00225000 | 2024-03-20 2:56PM EDT | 2025-06-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
MSFT251219P00225000 | 2024-03-22 1:26PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT260116P00225000 | 2024-03-27 2:15PM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
MSFT261218P00225000 | 2024-03-05 4:37PM EDT | 2026-12-18 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |