Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00270000 | 2024-03-22 12:14PM EDT | 2024-04-19 | 158.25 | 150.00 | 154.00 | 0.00 | - | 4 | 39 | 101.86% |
MSFT240517C00270000 | 2024-03-22 3:50PM EDT | 2024-05-17 | 161.80 | 151.10 | 154.50 | 0.00 | - | 1 | 106 | 74.32% |
MSFT240621C00270000 | 2024-03-26 2:31PM EDT | 2024-06-21 | 156.32 | 152.35 | 156.70 | 0.00 | - | 2 | 2,279 | 65.31% |
MSFT240719C00270000 | 2024-03-22 12:14PM EDT | 2024-07-19 | 161.59 | 153.55 | 157.00 | 0.00 | - | 4 | 137 | 59.25% |
MSFT240816C00270000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 157.46 | 154.60 | 158.50 | 0.00 | - | 2 | 11 | 56.65% |
MSFT240920C00270000 | 2024-03-22 12:24PM EDT | 2024-09-20 | 163.59 | 155.65 | 159.50 | 0.00 | - | 3 | 106 | 53.08% |
MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 52.88% |
MSFT241115C00270000 | 2024-02-29 4:43PM EDT | 2024-11-15 | 151.37 | 158.05 | 162.75 | 0.00 | - | 4 | 4 | 51.38% |
MSFT241220C00270000 | 2024-03-22 10:13AM EDT | 2024-12-20 | 168.70 | 159.25 | 163.00 | 0.00 | - | 2 | 171 | 51.86% |
MSFT250117C00270000 | 2024-03-15 10:04AM EDT | 2025-01-17 | 162.90 | 160.30 | 164.50 | +2.90 | +1.81% | 2 | 1,599 | 51.40% |
MSFT250321C00270000 | 2024-03-11 1:45PM EDT | 2025-03-21 | 149.17 | 161.50 | 166.50 | 0.00 | - | - | 15 | 49.05% |
MSFT250620C00270000 | 2024-03-15 3:43PM EDT | 2025-06-20 | 164.80 | 165.00 | 170.00 | 0.00 | - | 3 | 475 | 47.35% |
MSFT251219C00270000 | 2024-03-27 3:48PM EDT | 2025-12-19 | 175.18 | 170.40 | 176.40 | 0.00 | - | 1 | 246 | 45.10% |
MSFT260116C00270000 | 2024-03-13 12:17PM EDT | 2026-01-16 | 170.78 | 173.00 | 181.75 | 0.00 | - | 1 | 495 | 48.15% |
MSFT260618C00270000 | 2024-03-27 3:48PM EDT | 2026-06-18 | 180.53 | 177.00 | 182.00 | 0.00 | - | 1 | 11 | 43.54% |
MSFT261218C00270000 | 2024-03-13 11:45AM EDT | 2026-12-18 | 179.25 | 182.00 | 187.00 | 0.00 | - | 1 | 19 | 42.29% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240412P00270000 | 2024-03-15 1:53PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.51 | 0.00 | - | - | 2 | 96.00% |
MSFT240419P00270000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 4 | 1,553 | 67.19% |
MSFT240517P00270000 | 2024-03-28 12:53PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.65 | +0.01 | +9.09% | 4 | 494 | 54.35% |
MSFT240621P00270000 | 2024-03-28 12:53PM EDT | 2024-06-21 | 0.36 | 0.05 | 0.38 | +0.07 | +24.14% | 9 | 7,701 | 42.60% |
MSFT240719P00270000 | 2024-03-28 12:53PM EDT | 2024-07-19 | 0.42 | 0.17 | 0.49 | -0.04 | -8.70% | 5 | 272 | 38.33% |
MSFT240816P00270000 | 2024-03-26 10:32AM EDT | 2024-08-16 | 0.72 | 0.24 | 1.02 | 0.00 | - | 29 | 350 | 38.64% |
MSFT240920P00270000 | 2024-03-25 9:30AM EDT | 2024-09-20 | 1.01 | 0.50 | 1.48 | 0.00 | - | 1 | 1,072 | 37.02% |
MSFT241018P00270000 | 2024-03-28 3:45PM EDT | 2024-10-18 | 1.10 | 0.00 | 1.39 | -0.07 | -5.98% | 2 | 139 | 33.99% |
MSFT241115P00270000 | 2024-03-26 1:25PM EDT | 2024-11-15 | 1.50 | 0.21 | 2.40 | 0.00 | - | 1 | 34 | 35.58% |
MSFT241220P00270000 | 2024-03-28 11:29AM EDT | 2024-12-20 | 1.99 | 1.90 | 2.05 | -0.03 | -1.49% | 5 | 316 | 32.07% |
MSFT250117P00270000 | 2024-03-28 1:00PM EDT | 2025-01-17 | 2.26 | 1.87 | 2.42 | +0.06 | +2.73% | 3 | 2,101 | 31.61% |
MSFT250321P00270000 | 2024-03-22 11:27AM EDT | 2025-03-21 | 2.72 | 1.80 | 5.00 | 0.00 | - | 5 | 28 | 34.13% |
MSFT250620P00270000 | 2024-03-22 10:46AM EDT | 2025-06-20 | 4.00 | 1.50 | 6.50 | 0.00 | - | 153 | 294 | 32.75% |
MSFT251219P00270000 | 2024-03-28 2:45PM EDT | 2025-12-19 | 6.71 | 5.25 | 7.85 | -0.09 | -1.32% | 5 | 376 | 29.20% |
MSFT260116P00270000 | 2024-03-27 2:54PM EDT | 2026-01-16 | 7.10 | 5.65 | 9.50 | 0.00 | - | 3 | 529 | 30.32% |
MSFT260618P00270000 | 2024-03-14 3:27PM EDT | 2026-06-18 | 9.20 | 8.40 | 11.50 | 0.00 | - | 1 | 2 | 29.10% |
MSFT261218P00270000 | 2024-03-25 3:44PM EDT | 2026-12-18 | 11.35 | 8.50 | 13.50 | 0.00 | - | 1 | 16 | 27.80% |