Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00395000 | 2024-03-28 12:09PM EDT | 2024-03-28 | 25.11 | 24.90 | 25.60 | -0.89 | -3.42% | 3 | 1,062 | 72.41% |
MSFT240405C00395000 | 2024-03-27 12:28PM EDT | 2024-04-05 | 25.78 | 25.55 | 26.35 | 0.00 | - | 2 | 183 | 34.62% |
MSFT240412C00395000 | 2024-03-27 12:53PM EDT | 2024-04-12 | 26.80 | 25.95 | 27.00 | 0.00 | - | 20 | 37 | 29.31% |
MSFT240419C00395000 | 2024-03-28 10:59AM EDT | 2024-04-19 | 28.70 | 27.20 | 27.70 | +0.15 | +0.53% | 26 | 3,570 | 27.13% |
MSFT240426C00395000 | 2024-03-27 3:48PM EDT | 2024-04-26 | 30.75 | 28.30 | 30.50 | 0.00 | - | 8 | 42 | 31.87% |
MSFT240503C00395000 | 2024-03-26 3:00PM EDT | 2024-05-03 | 34.58 | 31.15 | 31.75 | 0.00 | - | 3 | 2 | 31.66% |
MSFT240517C00395000 | 2024-03-28 11:40AM EDT | 2024-05-17 | 33.73 | 32.90 | 33.45 | +0.47 | +1.41% | 5 | 12,283 | 30.26% |
MSFT240621C00395000 | 2024-03-27 11:44AM EDT | 2024-06-21 | 37.85 | 37.25 | 37.65 | +0.20 | +0.53% | 3 | 1,188 | 29.29% |
MSFT240719C00395000 | 2024-03-28 10:36AM EDT | 2024-07-19 | 41.20 | 40.35 | 40.75 | -0.75 | -1.79% | 21 | 940 | 29.15% |
MSFT240816C00395000 | 2024-03-25 1:25PM EDT | 2024-08-16 | 48.35 | 44.55 | 44.85 | 0.00 | - | 2 | 132 | 30.44% |
MSFT240920C00395000 | 2024-03-21 12:25PM EDT | 2024-09-20 | 56.52 | 47.85 | 48.25 | 0.00 | - | 6 | 569 | 30.42% |
MSFT241018C00395000 | 2024-03-21 10:19AM EDT | 2024-10-18 | 57.75 | 50.65 | 51.10 | 0.00 | - | 10 | 113 | 30.72% |
MSFT241115C00395000 | 2024-03-28 10:55AM EDT | 2024-11-15 | 55.70 | 54.60 | 55.05 | +6.70 | +13.67% | 1 | 149 | 31.97% |
MSFT241220C00395000 | 2024-03-25 12:30PM EDT | 2024-12-20 | 61.45 | 57.35 | 57.75 | 0.00 | - | 1 | 366 | 31.82% |
MSFT250117C00395000 | 2024-03-27 9:34AM EDT | 2025-01-17 | 62.16 | 59.75 | 60.20 | 0.00 | - | 6 | 1,696 | 32.01% |
MSFT250620C00395000 | 2024-03-21 11:00AM EDT | 2025-06-20 | 78.50 | 70.80 | 72.85 | 0.00 | - | 11 | 410 | 33.19% |
MSFT251219C00395000 | 2024-03-15 9:50AM EDT | 2025-12-19 | 85.75 | 83.35 | 85.90 | 0.00 | - | 1 | 589 | 34.31% |
MSFT260116C00395000 | 2024-03-27 11:29AM EDT | 2026-01-16 | 86.00 | 85.60 | 87.35 | 0.00 | - | 2 | 1,434 | 34.26% |
MSFT260618C00395000 | 2024-03-21 3:22PM EDT | 2026-06-18 | 102.33 | 92.90 | 96.30 | 0.00 | - | 1 | 196 | 34.70% |
MSFT261218C00395000 | 2024-03-27 11:59AM EDT | 2026-12-18 | 103.31 | 102.15 | 105.15 | 0.00 | - | 2 | 420 | 34.79% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00395000 | 2024-03-28 12:21PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 2,071 | 43.75% |
MSFT240405P00395000 | 2024-03-28 11:49AM EDT | 2024-04-05 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 142 | 1,327 | 21.49% |
MSFT240412P00395000 | 2024-03-28 11:18AM EDT | 2024-04-12 | 0.53 | 0.50 | 0.53 | -0.01 | -1.85% | 152 | 869 | 19.85% |
MSFT240419P00395000 | 2024-03-28 12:24PM EDT | 2024-04-19 | 0.95 | 0.93 | 0.97 | -0.04 | -4.00% | 209 | 5,589 | 19.29% |
MSFT240426P00395000 | 2024-03-28 12:09PM EDT | 2024-04-26 | 2.40 | 2.30 | 2.64 | 0.00 | - | 42 | 482 | 23.25% |
MSFT240503P00395000 | 2024-03-28 12:24PM EDT | 2024-05-03 | 3.90 | 3.80 | 3.90 | -0.18 | -4.52% | 16 | 2,400 | 24.43% |
MSFT240517P00395000 | 2024-03-28 12:05PM EDT | 2024-05-17 | 5.23 | 5.25 | 5.40 | +0.06 | +1.16% | 23 | 2,422 | 24.04% |
MSFT240621P00395000 | 2024-03-28 12:15PM EDT | 2024-06-21 | 7.90 | 7.90 | 8.10 | -0.10 | -1.25% | 32 | 4,097 | 22.65% |
MSFT240719P00395000 | 2024-03-28 12:05PM EDT | 2024-07-19 | 9.55 | 9.50 | 9.70 | +0.23 | +2.47% | 10 | 1,813 | 21.71% |
MSFT240816P00395000 | 2024-03-28 10:27AM EDT | 2024-08-16 | 12.25 | 12.35 | 12.60 | -0.45 | -3.54% | 23 | 588 | 22.65% |
MSFT240920P00395000 | 2024-03-28 10:11AM EDT | 2024-09-20 | 13.95 | 14.10 | 14.40 | -0.65 | -4.45% | 3 | 650 | 22.03% |
MSFT241018P00395000 | 2024-03-26 1:29PM EDT | 2024-10-18 | 15.35 | 15.50 | 15.85 | 0.00 | - | 12 | 420 | 21.76% |
MSFT241115P00395000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 17.75 | 18.00 | 18.40 | 0.00 | - | 12 | 30 | 22.51% |
MSFT241220P00395000 | 2024-03-26 1:17PM EDT | 2024-12-20 | 19.40 | 19.65 | 19.95 | 0.00 | - | 10 | 1,308 | 22.17% |
MSFT250117P00395000 | 2024-03-26 2:41PM EDT | 2025-01-17 | 20.60 | 20.80 | 21.05 | 0.00 | - | 11 | 867 | 21.89% |
MSFT250620P00395000 | 2024-03-27 10:35AM EDT | 2025-06-20 | 27.56 | 26.60 | 27.75 | 0.00 | - | 1 | 254 | 21.65% |
MSFT251219P00395000 | 2024-03-27 10:35AM EDT | 2025-12-19 | 33.84 | 32.45 | 34.50 | 0.00 | - | 1 | 131 | 21.54% |
MSFT260116P00395000 | 2024-03-25 3:52PM EDT | 2026-01-16 | 34.39 | 33.75 | 35.20 | 0.00 | - | 3 | 682 | 21.41% |
MSFT261218P00395000 | 2024-03-21 1:10PM EDT | 2026-12-18 | 40.00 | 41.05 | 44.15 | 0.00 | - | 3 | 39 | 20.88% |