Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 2024-04-26 | 74.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT240503C00325000 | 2024-04-22 12:58PM EDT | 2024-05-03 | 74.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
MSFT240510C00325000 | 2024-04-22 10:00AM EDT | 2024-05-10 | 76.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240517C00325000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240621C00325000 | 2024-04-19 3:28PM EDT | 2024-06-21 | 78.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
MSFT240719C00325000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 81.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240816C00325000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 83.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT240920C00325000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 99.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
MSFT241018C00325000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 88.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT241115C00325000 | 2024-04-02 1:33PM EDT | 2024-11-15 | 111.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT241220C00325000 | 2024-04-19 10:28AM EDT | 2024-12-20 | 92.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT250117C00325000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 96.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT250620C00325000 | 2024-04-22 11:15AM EDT | 2025-06-20 | 101.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT251219C00325000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 129.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
MSFT260116C00325000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 120.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 35.85% |
MSFT261218C00325000 | 2024-04-22 1:43PM EDT | 2026-12-18 | 131.50 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240426P00325000 | 2024-04-23 3:52PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
MSFT240503P00325000 | 2024-04-23 2:59PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
MSFT240510P00325000 | 2024-04-23 12:04PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
MSFT240517P00325000 | 2024-04-23 11:54AM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
MSFT240524P00325000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT240531P00325000 | 2024-04-23 2:22PM EDT | 2024-05-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
MSFT240621P00325000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
MSFT240719P00325000 | 2024-04-23 3:07PM EDT | 2024-07-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
MSFT240816P00325000 | 2024-04-23 11:59AM EDT | 2024-08-16 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT240920P00325000 | 2024-04-23 9:41AM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT241018P00325000 | 2024-04-23 3:40PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MSFT241115P00325000 | 2024-04-23 10:23AM EDT | 2024-11-15 | 5.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MSFT241220P00325000 | 2024-04-23 10:12AM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT250117P00325000 | 2024-04-22 2:53PM EDT | 2025-01-17 | 8.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
MSFT250620P00325000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
MSFT251219P00325000 | 2024-04-23 3:31PM EDT | 2025-12-19 | 16.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
MSFT260116P00325000 | 2024-04-23 3:34PM EDT | 2026-01-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
MSFT261218P00325000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |