Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00400000 | 2024-04-17 2:52PM EDT | 2024-04-19 | 13.86 | 12.60 | 13.05 | -1.24 | -8.21% | 450 | 6,368 | 29.76% |
MSFT240426C00400000 | 2024-04-17 2:55PM EDT | 2024-04-26 | 18.45 | 18.30 | 18.50 | -2.35 | -11.30% | 175 | 1,103 | 42.05% |
MSFT240503C00400000 | 2024-04-17 2:20PM EDT | 2024-05-03 | 20.25 | 19.75 | 20.10 | -1.20 | -5.59% | 20 | 194 | 37.22% |
MSFT240510C00400000 | 2024-04-17 1:34PM EDT | 2024-05-10 | 21.80 | 21.05 | 21.40 | -2.40 | -9.92% | 20 | 335 | 34.67% |
MSFT240517C00400000 | 2024-04-17 2:45PM EDT | 2024-05-17 | 23.60 | 22.10 | 22.35 | -1.06 | -4.30% | 143 | 5,733 | 32.63% |
MSFT240524C00400000 | 2024-04-17 12:28PM EDT | 2024-05-24 | 23.00 | 23.20 | 23.55 | -3.26 | -12.41% | 26 | 107 | 31.88% |
MSFT240531C00400000 | 2024-04-17 2:40PM EDT | 2024-05-31 | 24.75 | 24.05 | 24.40 | -2.93 | -10.59% | 47 | 109 | 30.85% |
MSFT240621C00400000 | 2024-04-17 2:35PM EDT | 2024-06-21 | 27.70 | 27.25 | 27.55 | -1.93 | -6.51% | 68 | 13,231 | 30.21% |
MSFT240719C00400000 | 2024-04-17 12:41PM EDT | 2024-07-19 | 31.00 | 30.70 | 31.05 | -3.23 | -9.44% | 49 | 4,436 | 29.68% |
MSFT240816C00400000 | 2024-04-17 11:30AM EDT | 2024-08-16 | 36.10 | 35.30 | 35.65 | -2.45 | -6.36% | 3 | 761 | 31.06% |
MSFT240920C00400000 | 2024-04-17 12:21PM EDT | 2024-09-20 | 39.08 | 38.70 | 39.15 | -3.37 | -7.94% | 25 | 1,653 | 30.73% |
MSFT241018C00400000 | 2024-04-16 12:02PM EDT | 2024-10-18 | 45.20 | 41.85 | 42.25 | +0.75 | +1.69% | 2 | 176 | 31.04% |
MSFT241115C00400000 | 2024-04-17 12:26PM EDT | 2024-11-15 | 46.00 | 45.75 | 46.45 | -3.02 | -6.16% | 5 | 87 | 32.37% |
MSFT241220C00400000 | 2024-04-17 2:49PM EDT | 2024-12-20 | 50.12 | 48.65 | 49.45 | -1.18 | -2.30% | 52 | 1,354 | 32.28% |
MSFT250117C00400000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 52.50 | 50.90 | 52.35 | -1.95 | -3.58% | 319 | 7,598 | 32.69% |
MSFT250321C00400000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 57.09 | 57.00 | 57.65 | -1.16 | -1.99% | 2 | 139 | 32.95% |
MSFT250620C00400000 | 2024-04-17 11:01AM EDT | 2025-06-20 | 67.00 | 64.30 | 65.35 | 0.00 | - | 1 | 2,032 | 33.71% |
MSFT250919C00400000 | 2024-04-15 10:39AM EDT | 2025-09-19 | 77.70 | 70.25 | 73.00 | 0.00 | - | 2 | 15 | 34.66% |
MSFT251219C00400000 | 2024-04-16 10:26AM EDT | 2025-12-19 | 80.00 | 77.20 | 78.00 | 0.00 | - | 1 | 1,364 | 34.43% |
MSFT260116C00400000 | 2024-04-17 2:04PM EDT | 2026-01-16 | 79.50 | 78.70 | 79.60 | -1.50 | -1.85% | 13 | 1,862 | 34.43% |
MSFT260618C00400000 | 2024-04-16 12:39PM EDT | 2026-06-18 | 91.20 | 87.05 | 89.20 | 0.00 | - | 5 | 187 | 35.08% |
MSFT261218C00400000 | 2024-04-17 3:00PM EDT | 2026-12-18 | 99.30 | 96.90 | 99.30 | -0.70 | -0.70% | 6 | 1,440 | 35.58% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00400000 | 2024-04-17 2:53PM EDT | 2024-04-19 | 0.36 | 0.38 | 0.41 | -0.20 | -35.71% | 1,665 | 11,273 | 25.42% |
MSFT240426P00400000 | 2024-04-17 3:00PM EDT | 2024-04-26 | 5.55 | 5.40 | 5.60 | +0.93 | +20.13% | 921 | 2,189 | 39.72% |
MSFT240503P00400000 | 2024-04-17 2:59PM EDT | 2024-05-03 | 6.67 | 6.65 | 6.75 | +0.85 | +14.60% | 265 | 777 | 34.09% |
MSFT240510P00400000 | 2024-04-17 1:35PM EDT | 2024-05-10 | 7.45 | 7.45 | 7.70 | +1.01 | +15.68% | 21 | 367 | 31.17% |
MSFT240517P00400000 | 2024-04-17 2:53PM EDT | 2024-05-17 | 8.45 | 8.65 | 8.85 | +0.45 | +5.62% | 162 | 6,199 | 30.02% |
MSFT240524P00400000 | 2024-04-17 12:08PM EDT | 2024-05-24 | 10.00 | 9.50 | 9.90 | +1.58 | +18.76% | 8 | 142 | 29.25% |
MSFT240531P00400000 | 2024-04-17 12:56PM EDT | 2024-05-31 | 10.50 | 9.90 | 10.30 | +1.51 | +16.80% | 10 | 87 | 27.62% |
MSFT240621P00400000 | 2024-04-17 2:52PM EDT | 2024-06-21 | 11.35 | 11.95 | 12.15 | +0.36 | +3.28% | 362 | 5,297 | 25.61% |
MSFT240719P00400000 | 2024-04-17 2:16PM EDT | 2024-07-19 | 14.02 | 13.90 | 14.10 | +1.72 | +13.98% | 129 | 2,173 | 23.92% |
MSFT240816P00400000 | 2024-04-17 12:56PM EDT | 2024-08-16 | 17.64 | 17.05 | 17.30 | +2.54 | +16.82% | 29 | 1,215 | 24.52% |
MSFT240920P00400000 | 2024-04-17 12:46PM EDT | 2024-09-20 | 20.10 | 19.10 | 19.30 | +2.63 | +15.05% | 2 | 2,833 | 23.54% |
MSFT241018P00400000 | 2024-04-17 1:48PM EDT | 2024-10-18 | 20.71 | 20.40 | 20.75 | +1.16 | +5.93% | 11 | 451 | 22.97% |
MSFT241115P00400000 | 2024-04-16 3:35PM EDT | 2024-11-15 | 22.05 | 22.95 | 23.25 | 0.00 | - | 46 | 334 | 23.47% |
MSFT241220P00400000 | 2024-04-17 9:30AM EDT | 2024-12-20 | 24.29 | 24.85 | 25.25 | +4.26 | +21.27% | 15 | 1,710 | 23.28% |
MSFT250117P00400000 | 2024-04-17 12:01PM EDT | 2025-01-17 | 25.70 | 26.10 | 26.40 | +0.73 | +2.92% | 23 | 3,971 | 22.90% |
MSFT250321P00400000 | 2024-04-17 1:00PM EDT | 2025-03-21 | 29.85 | 28.90 | 29.50 | +2.95 | +10.97% | 51 | 360 | 22.68% |
MSFT250620P00400000 | 2024-04-17 1:41PM EDT | 2025-06-20 | 32.40 | 31.85 | 33.75 | +0.40 | +1.25% | 67 | 526 | 22.59% |
MSFT250919P00400000 | 2024-04-17 10:25AM EDT | 2025-09-19 | 34.85 | 35.85 | 37.50 | +4.10 | +13.33% | 22 | 17 | 22.50% |
MSFT251219P00400000 | 2024-04-05 3:08PM EDT | 2025-12-19 | 34.92 | 38.80 | 41.50 | 0.00 | - | 2 | 500 | 22.70% |
MSFT260116P00400000 | 2024-04-17 1:27PM EDT | 2026-01-16 | 39.60 | 39.45 | 39.95 | +1.40 | +3.66% | 40 | 368 | 21.46% |
MSFT260618P00400000 | 2024-04-17 10:10AM EDT | 2026-06-18 | 42.70 | 43.45 | 44.50 | 0.00 | - | 2 | 66 | 21.22% |
MSFT261218P00400000 | 2024-04-17 10:49AM EDT | 2026-12-18 | 46.27 | 46.95 | 48.25 | +0.42 | +0.92% | 4 | 353 | 20.57% |