Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00355000 | 2024-03-27 2:08PM EDT | 2024-04-05 | 65.30 | 64.00 | 68.75 | 0.00 | - | 23 | 31 | 66.50% |
MSFT240412C00355000 | 2024-03-28 12:02PM EDT | 2024-04-12 | 66.57 | 65.10 | 68.50 | -2.63 | -3.80% | 5 | 6 | 53.76% |
MSFT240419C00355000 | 2024-03-28 2:57PM EDT | 2024-04-19 | 67.62 | 65.60 | 69.70 | +1.09 | +1.64% | 4 | 714 | 50.87% |
MSFT240426C00355000 | 2024-03-27 10:38AM EDT | 2024-04-26 | 68.18 | 66.05 | 69.50 | 0.00 | - | 1 | 37 | 53.46% |
MSFT240503C00355000 | 2024-03-27 3:48PM EDT | 2024-05-03 | 69.16 | 67.00 | 70.50 | 0.00 | - | 2 | 6 | 51.71% |
MSFT240517C00355000 | 2024-03-27 11:18AM EDT | 2024-05-17 | 69.54 | 67.75 | 70.15 | 0.00 | - | 2 | 539 | 42.79% |
MSFT240621C00355000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 72.40 | 70.45 | 72.65 | -2.10 | -2.82% | 30 | 4,398 | 38.33% |
MSFT240719C00355000 | 2024-03-27 3:39PM EDT | 2024-07-19 | 74.60 | 72.60 | 74.85 | 0.00 | - | 10 | 117 | 37.00% |
MSFT240816C00355000 | 2024-03-28 2:12PM EDT | 2024-08-16 | 77.04 | 75.35 | 78.55 | -4.46 | -5.47% | 2 | 212 | 38.33% |
MSFT240920C00355000 | 2024-03-22 11:04AM EDT | 2024-09-20 | 86.10 | 78.10 | 79.95 | 0.00 | - | 7 | 361 | 35.99% |
MSFT241018C00355000 | 2024-03-26 1:26PM EDT | 2024-10-18 | 83.75 | 80.05 | 83.20 | 0.00 | - | 1 | 146 | 36.93% |
MSFT241115C00355000 | 2024-03-15 12:00PM EDT | 2024-11-15 | 81.77 | 82.10 | 86.50 | 0.00 | - | 9 | 119 | 37.85% |
MSFT241220C00355000 | 2024-03-28 1:34PM EDT | 2024-12-20 | 86.70 | 85.15 | 87.90 | -8.72 | -9.14% | 16 | 668 | 36.54% |
MSFT250117C00355000 | 2024-03-28 3:46PM EDT | 2025-01-17 | 89.45 | 87.15 | 91.00 | +1.30 | +1.47% | 3 | 611 | 37.36% |
MSFT250620C00355000 | 2024-03-25 9:31AM EDT | 2025-06-20 | 103.05 | 96.00 | 101.00 | 0.00 | - | 1 | 383 | 36.89% |
MSFT251219C00355000 | 2024-03-20 1:17PM EDT | 2025-12-19 | 112.50 | 104.35 | 114.30 | 0.00 | - | 3 | 129 | 38.33% |
MSFT260116C00355000 | 2024-03-22 2:31PM EDT | 2026-01-16 | 120.10 | 108.50 | 113.50 | 0.00 | - | 3 | 64 | 37.09% |
MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 116.35 | 121.00 | +5.17 | +4.53% | 1 | 4 | 36.97% |
MSFT261218C00355000 | 2024-03-21 10:44AM EDT | 2026-12-18 | 134.25 | 124.00 | 129.00 | 0.00 | - | 3 | 165 | 36.81% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00355000 | 2024-03-28 2:24PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.24 | 0.00 | - | 9 | 64 | 51.37% |
MSFT240412P00355000 | 2024-03-28 12:43PM EDT | 2024-04-12 | 0.09 | 0.00 | 0.09 | -0.02 | -18.18% | 3 | 378 | 35.74% |
MSFT240419P00355000 | 2024-03-28 1:29PM EDT | 2024-04-19 | 0.20 | 0.15 | 0.41 | -0.02 | -9.09% | 74 | 1,833 | 36.87% |
MSFT240426P00355000 | 2024-03-27 12:09PM EDT | 2024-04-26 | 0.40 | 0.05 | 2.51 | 0.00 | - | 1 | 321 | 47.49% |
MSFT240503P00355000 | 2024-03-27 1:57PM EDT | 2024-05-03 | 0.84 | 0.00 | 1.28 | 0.00 | - | 2 | 389 | 36.05% |
MSFT240517P00355000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 1.15 | 1.09 | 1.42 | -0.12 | -9.45% | 10 | 1,024 | 31.32% |
MSFT240621P00355000 | 2024-03-28 3:02PM EDT | 2024-06-21 | 2.22 | 2.22 | 2.77 | -0.19 | -7.88% | 2 | 4,571 | 28.50% |
MSFT240719P00355000 | 2024-03-28 3:38PM EDT | 2024-07-19 | 2.96 | 2.55 | 3.15 | -0.07 | -2.31% | 11 | 626 | 25.65% |
MSFT240816P00355000 | 2024-03-27 3:58PM EDT | 2024-08-16 | 4.60 | 2.69 | 6.75 | 0.00 | - | 45 | 235 | 29.49% |
MSFT240920P00355000 | 2024-03-28 12:04PM EDT | 2024-09-20 | 5.79 | 5.55 | 7.65 | -0.01 | -0.17% | 53 | 1,107 | 27.66% |
MSFT241018P00355000 | 2024-03-26 1:04PM EDT | 2024-10-18 | 6.65 | 4.55 | 8.75 | 0.00 | - | 16 | 174 | 27.09% |
MSFT241115P00355000 | 2024-03-25 10:21AM EDT | 2024-11-15 | 8.35 | 6.30 | 10.40 | 0.00 | - | 45 | 103 | 27.27% |
MSFT241220P00355000 | 2024-03-27 10:47AM EDT | 2024-12-20 | 9.68 | 8.60 | 10.45 | 0.00 | - | 1 | 538 | 25.48% |
MSFT250117P00355000 | 2024-03-26 3:57PM EDT | 2025-01-17 | 10.60 | 10.55 | 10.80 | 0.00 | - | 37 | 548 | 24.58% |
MSFT250620P00355000 | 2024-03-26 11:31AM EDT | 2025-06-20 | 15.60 | 10.60 | 16.15 | 0.00 | - | 1 | 289 | 23.96% |
MSFT251219P00355000 | 2024-03-19 12:08PM EDT | 2025-12-19 | 22.08 | 15.55 | 24.30 | 0.00 | - | 2 | 504 | 25.01% |
MSFT260116P00355000 | 2024-03-21 10:04AM EDT | 2026-01-16 | 20.68 | 19.50 | 24.00 | 0.00 | - | 1 | 136 | 24.30% |
MSFT260618P00355000 | 2024-03-15 10:52AM EDT | 2026-06-18 | 24.80 | 23.00 | 28.00 | 0.00 | - | 2 | 30 | 23.90% |
MSFT261218P00355000 | 2024-03-19 12:08PM EDT | 2026-12-18 | 29.48 | 27.00 | 32.00 | 0.00 | - | 2 | 23 | 23.37% |