Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230217C00330000 | 2023-02-03 12:10PM EST | 2023-02-17 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 124 | 2,274 | 46.48% |
MSFT230317C00330000 | 2023-02-03 3:55PM EST | 2023-03-17 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 4 | 3,796 | 30.47% |
MSFT230421C00330000 | 2023-02-03 3:56PM EST | 2023-04-21 | 0.25 | 0.25 | 0.27 | -0.08 | -24.24% | 42 | 1,533 | 26.17% |
MSFT230616C00330000 | 2023-02-03 3:59PM EST | 2023-06-16 | 1.08 | 1.05 | 1.12 | -0.31 | -22.30% | 164 | 8,180 | 25.76% |
MSFT230721C00330000 | 2023-02-02 3:53PM EST | 2023-07-21 | 1.98 | 1.48 | 1.74 | 0.00 | - | 22 | 717 | 25.33% |
MSFT230818C00330000 | 2023-02-02 3:56PM EST | 2023-08-18 | 2.58 | 2.17 | 2.76 | -0.38 | -12.84% | 1 | 133 | 26.40% |
MSFT230915C00330000 | 2023-02-03 11:08AM EST | 2023-09-15 | 3.50 | 2.84 | 3.25 | -0.05 | -1.41% | 86 | 4,419 | 25.85% |
MSFT240119C00330000 | 2023-02-03 2:52PM EST | 2024-01-19 | 6.70 | 6.25 | 7.50 | -0.70 | -9.46% | 27 | 3,831 | 27.19% |
MSFT240621C00330000 | 2023-02-03 3:01PM EST | 2024-06-21 | 12.05 | 10.75 | 13.05 | +0.60 | +5.24% | 7 | 516 | 28.40% |
MSFT250117C00330000 | 2023-02-02 3:59PM EST | 2025-01-17 | 19.90 | 16.00 | 20.00 | 0.00 | - | 14 | 694 | 29.26% |
MSFT250620C00330000 | 2023-02-03 10:41AM EST | 2025-06-20 | 24.00 | 20.50 | 24.50 | +1.95 | +8.84% | 1 | 161 | 29.54% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230217P00330000 | 2023-01-03 12:48PM EST | 2023-02-17 | 90.90 | 65.05 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT230317P00330000 | 2023-01-25 3:05PM EST | 2023-03-17 | 88.90 | 69.95 | 73.55 | 0.00 | - | 162 | 29 | 51.78% |
MSFT230421P00330000 | 2022-12-21 3:41PM EST | 2023-04-21 | 85.57 | 88.95 | 91.00 | 0.00 | - | 416 | 0 | 85.28% |
MSFT230616P00330000 | 2023-02-02 11:49AM EST | 2023-06-16 | 68.48 | 70.75 | 73.10 | 0.00 | - | 2 | 2 | 27.33% |
MSFT230721P00330000 | 2022-12-21 11:04AM EST | 2023-07-21 | 85.05 | 88.90 | 90.70 | 0.00 | - | - | 0 | 57.47% |
MSFT230915P00330000 | 2023-01-27 9:36AM EST | 2023-09-15 | 81.88 | 71.20 | 73.15 | 0.00 | - | 2 | 38 | 21.25% |
MSFT240119P00330000 | 2023-02-03 10:25AM EST | 2024-01-19 | 67.43 | 71.70 | 73.65 | -0.72 | -1.06% | 4 | 115 | 18.23% |
MSFT240621P00330000 | 2023-01-09 11:59AM EST | 2024-06-21 | 99.50 | 72.40 | 74.70 | 0.00 | - | 10 | 11 | 16.99% |
MSFT250117P00330000 | 2023-02-02 1:58PM EST | 2025-01-17 | 70.11 | 73.70 | 76.30 | 0.00 | - | 4 | 87 | 16.21% |
MSFT250620P00330000 | 2023-01-12 10:23AM EST | 2025-06-20 | 94.09 | 74.00 | 78.20 | 0.00 | - | - | 1 | 16.50% |