Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231201C00400000 | 2023-11-28 3:59PM EST | 2023-12-01 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23,074 | 0 | 12.50% |
MSFT231208C00400000 | 2023-11-28 3:59PM EST | 2023-12-08 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,197 | 0 | 6.25% |
MSFT231215C00400000 | 2023-11-28 3:58PM EST | 2023-12-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,124 | 0 | 6.25% |
MSFT231222C00400000 | 2023-11-28 3:59PM EST | 2023-12-22 | 1.86 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
MSFT231229C00400000 | 2023-11-28 3:59PM EST | 2023-12-29 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,626 | 0 | 3.13% |
MSFT240105C00400000 | 2023-11-28 3:56PM EST | 2024-01-05 | 3.30 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
MSFT240119C00400000 | 2023-11-28 3:59PM EST | 2024-01-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 3.13% |
MSFT240216C00400000 | 2023-11-28 3:59PM EST | 2024-02-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 1.56% |
MSFT240315C00400000 | 2023-11-28 3:59PM EST | 2024-03-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
MSFT240419C00400000 | 2023-11-28 3:30PM EST | 2024-04-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
MSFT240517C00400000 | 2023-11-28 3:26PM EST | 2024-05-17 | 20.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
MSFT240621C00400000 | 2023-11-28 3:49PM EST | 2024-06-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 1.56% |
MSFT240719C00400000 | 2023-11-28 3:24PM EST | 2024-07-19 | 25.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
MSFT240920C00400000 | 2023-11-28 3:50PM EST | 2024-09-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
MSFT241220C00400000 | 2023-11-28 1:12PM EST | 2024-12-20 | 39.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
MSFT250117C00400000 | 2023-11-28 3:53PM EST | 2025-01-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
MSFT250620C00400000 | 2023-11-28 3:58PM EST | 2025-06-20 | 51.73 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
MSFT251219C00400000 | 2023-11-28 3:30PM EST | 2025-12-19 | 60.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
MSFT260116C00400000 | 2023-11-28 2:57PM EST | 2026-01-16 | 62.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231201P00400000 | 2023-11-28 11:35AM EST | 2023-12-01 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT231208P00400000 | 2023-11-28 1:40PM EST | 2023-12-08 | 19.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
MSFT231215P00400000 | 2023-11-28 12:30PM EST | 2023-12-15 | 18.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
MSFT231222P00400000 | 2023-11-28 3:20PM EST | 2023-12-22 | 19.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
MSFT231229P00400000 | 2023-11-28 1:04PM EST | 2023-12-29 | 19.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
MSFT240105P00400000 | 2023-11-28 9:49AM EST | 2024-01-05 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240119P00400000 | 2023-11-28 3:48PM EST | 2024-01-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
MSFT240216P00400000 | 2023-11-28 3:56PM EST | 2024-02-16 | 24.25 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
MSFT240315P00400000 | 2023-11-28 9:49AM EST | 2024-03-15 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240419P00400000 | 2023-11-28 10:45AM EST | 2024-04-19 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT240517P00400000 | 2023-11-28 3:10PM EST | 2024-05-17 | 30.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
MSFT240621P00400000 | 2023-11-28 10:32AM EST | 2024-06-21 | 32.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
MSFT240719P00400000 | 2023-11-20 11:41AM EST | 2024-07-19 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MSFT240920P00400000 | 2023-11-28 3:58PM EST | 2024-09-20 | 36.15 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
MSFT241220P00400000 | 2023-11-27 1:57PM EST | 2024-12-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
MSFT250117P00400000 | 2023-11-28 3:58PM EST | 2025-01-17 | 40.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
MSFT250620P00400000 | 2023-11-28 11:43AM EST | 2025-06-20 | 45.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT251219P00400000 | 2023-11-27 2:27PM EST | 2025-12-19 | 51.49 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
MSFT260116P00400000 | 2023-11-28 11:27AM EST | 2026-01-16 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |