Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00390000 | 2024-03-28 3:21PM EDT | 2024-03-28 | 31.27 | 28.70 | 33.00 | +1.69 | +5.71% | 30 | 783 | 72.46% |
MSFT240405C00390000 | 2024-03-28 3:21PM EDT | 2024-04-05 | 31.70 | 29.50 | 33.00 | +1.43 | +4.72% | 35 | 133 | 46.44% |
MSFT240412C00390000 | 2024-03-28 9:30AM EDT | 2024-04-12 | 29.90 | 30.40 | 34.00 | -3.10 | -9.39% | 1 | 64 | 39.58% |
MSFT240419C00390000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 33.19 | 31.00 | 33.60 | -0.81 | -2.38% | 69 | 6,742 | 31.48% |
MSFT240426C00390000 | 2024-03-26 11:34AM EDT | 2024-04-26 | 34.53 | 32.35 | 35.55 | -3.63 | -9.51% | 2 | 27 | 33.70% |
MSFT240517C00390000 | 2024-03-28 2:16PM EDT | 2024-05-17 | 37.55 | 35.80 | 39.50 | +0.65 | +1.76% | 9 | 1,367 | 34.11% |
MSFT240621C00390000 | 2024-03-28 12:03PM EDT | 2024-06-21 | 41.30 | 40.05 | 43.50 | -1.30 | -3.05% | 4 | 4,600 | 32.17% |
MSFT240719C00390000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 44.80 | 43.85 | 46.50 | +0.55 | +1.24% | 12 | 547 | 31.64% |
MSFT240816C00390000 | 2024-03-27 10:11AM EDT | 2024-08-16 | 48.80 | 46.95 | 50.50 | 0.00 | - | 17 | 257 | 32.66% |
MSFT240920C00390000 | 2024-03-27 11:14AM EDT | 2024-09-20 | 51.99 | 51.00 | 54.00 | 0.00 | - | 9 | 993 | 32.58% |
MSFT241018C00390000 | 2024-03-25 9:30AM EDT | 2024-10-18 | 58.44 | 53.00 | 55.95 | 0.00 | - | 1 | 241 | 31.98% |
MSFT241115C00390000 | 2024-03-27 11:08AM EDT | 2024-11-15 | 58.70 | 57.00 | 60.50 | 0.00 | - | 1 | 88 | 33.71% |
MSFT241220C00390000 | 2024-03-27 10:02AM EDT | 2024-12-20 | 60.60 | 59.55 | 63.50 | -1.40 | -2.26% | 9 | 568 | 33.70% |
MSFT250117C00390000 | 2024-03-28 10:59AM EDT | 2025-01-17 | 63.95 | 61.95 | 66.00 | +0.75 | +1.19% | 1 | 1,635 | 33.86% |
MSFT250321C00390000 | 2024-03-28 11:07AM EDT | 2025-03-21 | 69.10 | 65.05 | 73.25 | -6.35 | -8.42% | 1 | 18 | 35.46% |
MSFT250620C00390000 | 2024-03-28 12:21PM EDT | 2025-06-20 | 75.28 | 69.75 | 79.75 | -1.45 | -1.89% | 2 | 1,112 | 35.43% |
MSFT251219C00390000 | 2024-03-26 11:24AM EDT | 2025-12-19 | 90.95 | 85.00 | 89.50 | 0.00 | - | 2 | 564 | 34.66% |
MSFT260116C00390000 | 2024-03-21 12:05PM EDT | 2026-01-16 | 97.00 | 86.50 | 91.50 | 0.00 | - | 212 | 276 | 34.87% |
MSFT260618C00390000 | 2024-03-15 10:35AM EDT | 2026-06-18 | 96.41 | 95.00 | 100.00 | 0.00 | - | 1 | 44 | 35.10% |
MSFT261218C00390000 | 2024-03-21 1:01PM EDT | 2026-12-18 | 114.55 | 104.00 | 109.00 | 0.00 | - | 10 | 553 | 35.24% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00390000 | 2024-03-28 3:12PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 114 | 1,895 | 50.00% |
MSFT240405P00390000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 488 | 778 | 24.12% |
MSFT240412P00390000 | 2024-03-28 3:41PM EDT | 2024-04-12 | 0.32 | 0.27 | 0.47 | -0.13 | -28.89% | 177 | 1,100 | 22.88% |
MSFT240419P00390000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.64 | 0.62 | 0.72 | -0.08 | -11.11% | 479 | 10,188 | 21.01% |
MSFT240426P00390000 | 2024-03-28 3:07PM EDT | 2024-04-26 | 1.70 | 1.53 | 2.00 | -0.17 | -9.09% | 84 | 365 | 24.38% |
MSFT240503P00390000 | 2024-03-28 2:43PM EDT | 2024-05-03 | 2.89 | 2.36 | 3.10 | -0.36 | -11.08% | 32 | 159 | 25.50% |
MSFT240517P00390000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 4.04 | 2.82 | 4.50 | -0.07 | -1.70% | 1,078 | 3,510 | 25.10% |
MSFT240621P00390000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 6.50 | 4.80 | 6.90 | -0.33 | -4.83% | 63 | 3,239 | 23.35% |
MSFT240719P00390000 | 2024-03-28 12:05PM EDT | 2024-07-19 | 8.30 | 6.10 | 8.50 | +0.17 | +2.09% | 17 | 1,959 | 22.45% |
MSFT240816P00390000 | 2024-03-28 3:33PM EDT | 2024-08-16 | 10.67 | 10.80 | 11.35 | -0.68 | -5.99% | 46 | 1,263 | 23.43% |
MSFT240920P00390000 | 2024-03-28 2:07PM EDT | 2024-09-20 | 12.67 | 10.50 | 14.20 | +0.22 | +1.77% | 89 | 908 | 23.85% |
MSFT241018P00390000 | 2024-03-21 10:05AM EDT | 2024-10-18 | 12.65 | 12.00 | 14.55 | 0.00 | - | 10 | 72 | 22.48% |
MSFT241115P00390000 | 2024-03-22 3:01PM EDT | 2024-11-15 | 14.90 | 14.10 | 17.95 | 0.00 | - | 6 | 47 | 23.98% |
MSFT241220P00390000 | 2024-03-26 12:56PM EDT | 2024-12-20 | 18.21 | 17.70 | 19.05 | +0.26 | +1.45% | 1 | 458 | 23.22% |
MSFT250117P00390000 | 2024-03-27 9:36AM EDT | 2025-01-17 | 18.89 | 18.80 | 19.85 | 0.00 | - | 2 | 2,824 | 22.69% |
MSFT250321P00390000 | 2024-03-28 11:35AM EDT | 2025-03-21 | 21.95 | 19.30 | 24.60 | +0.30 | +1.39% | 60 | 108 | 23.77% |
MSFT250620P00390000 | 2024-03-19 12:49PM EDT | 2025-06-20 | 25.85 | 22.45 | 29.80 | 0.00 | - | 1 | 416 | 24.29% |
MSFT251219P00390000 | 2024-03-15 9:37AM EDT | 2025-12-19 | 32.92 | 29.50 | 34.50 | 0.00 | - | 2 | 283 | 22.82% |
MSFT260116P00390000 | 2024-03-28 11:46AM EDT | 2026-01-16 | 32.25 | 30.00 | 35.00 | +1.30 | +4.20% | 4 | 127 | 22.57% |
MSFT260618P00390000 | 2024-02-09 3:38PM EDT | 2026-06-18 | 37.75 | 39.35 | 42.95 | 0.00 | - | 2 | 10 | 23.77% |
MSFT261218P00390000 | 2024-03-28 2:50PM EDT | 2026-12-18 | 40.83 | 38.50 | 43.00 | +0.83 | +2.08% | 4 | 125 | 21.50% |