Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00425000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.88 | 1.71 | 1.97 | -0.93 | -33.10% | 6,777 | 4,014 | 14.92% |
MSFT240412C00425000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 3.95 | 3.70 | 4.00 | -0.70 | -15.05% | 715 | 2,148 | 17.24% |
MSFT240419C00425000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 5.60 | 5.35 | 5.50 | -0.65 | -10.40% | 2,230 | 16,916 | 17.98% |
MSFT240426C00425000 | 2024-03-28 3:53PM EDT | 2024-04-26 | 9.48 | 8.00 | 9.50 | -0.52 | -5.20% | 792 | 1,661 | 24.21% |
MSFT240503C00425000 | 2024-03-28 3:50PM EDT | 2024-05-03 | 12.55 | 11.65 | 12.45 | +0.95 | +8.19% | 52 | 398 | 27.35% |
MSFT240517C00425000 | 2024-03-28 3:52PM EDT | 2024-05-17 | 14.30 | 12.65 | 15.90 | -0.25 | -1.72% | 253 | 4,788 | 28.77% |
MSFT240621C00425000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 19.25 | 17.20 | 20.25 | -0.30 | -1.53% | 336 | 3,925 | 27.44% |
MSFT240719C00425000 | 2024-03-28 3:56PM EDT | 2024-07-19 | 22.45 | 20.90 | 24.00 | -0.20 | -0.88% | 105 | 1,888 | 27.81% |
MSFT240816C00425000 | 2024-03-28 3:27PM EDT | 2024-08-16 | 27.02 | 26.10 | 26.75 | +0.32 | +1.20% | 7 | 782 | 27.53% |
MSFT240920C00425000 | 2024-03-28 1:42PM EDT | 2024-09-20 | 30.10 | 29.00 | 30.90 | +0.20 | +0.67% | 327 | 1,585 | 28.21% |
MSFT241018C00425000 | 2024-03-28 12:09PM EDT | 2024-10-18 | 32.85 | 32.35 | 33.55 | -0.25 | -0.76% | 1 | 132 | 28.31% |
MSFT241115C00425000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 37.85 | 35.75 | 39.00 | -1.15 | -2.95% | 6 | 72 | 30.63% |
MSFT241220C00425000 | 2024-03-28 10:47AM EDT | 2024-12-20 | 40.54 | 39.10 | 42.85 | -0.27 | -0.66% | 16 | 919 | 31.24% |
MSFT250117C00425000 | 2024-03-28 3:00PM EDT | 2025-01-17 | 43.05 | 41.50 | 45.00 | +0.45 | +1.06% | 382 | 826 | 31.15% |
MSFT250620C00425000 | 2024-03-28 1:04PM EDT | 2025-06-20 | 54.95 | 54.40 | 57.50 | -0.78 | -1.40% | 2 | 763 | 32.02% |
MSFT251219C00425000 | 2024-03-28 11:32AM EDT | 2025-12-19 | 68.50 | 64.60 | 73.00 | +1.00 | +1.48% | 4 | 501 | 34.14% |
MSFT260116C00425000 | 2024-03-27 11:28AM EDT | 2026-01-16 | 71.35 | 67.00 | 72.00 | +1.50 | +2.15% | 20 | 3,516 | 32.95% |
MSFT260618C00425000 | 2024-03-27 11:52AM EDT | 2026-06-18 | 78.55 | 76.00 | 81.00 | 0.00 | - | 311 | 392 | 33.36% |
MSFT261218C00425000 | 2024-03-28 11:42AM EDT | 2026-12-18 | 88.85 | 85.50 | 90.50 | +0.17 | +0.19% | 3 | 364 | 33.67% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00425000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 6.05 | 4.10 | 7.75 | -0.05 | -0.82% | 892 | 1,179 | 21.38% |
MSFT240412P00425000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 7.17 | 7.65 | 9.25 | -0.35 | -4.65% | 67 | 12,286 | 20.18% |
MSFT240419P00425000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 8.26 | 8.75 | 9.05 | -0.39 | -4.51% | 189 | 3,205 | 16.17% |
MSFT240426P00425000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 11.80 | 11.25 | 13.30 | +0.05 | +0.43% | 331 | 3,730 | 23.20% |
MSFT240503P00425000 | 2024-03-28 12:59PM EDT | 2024-05-03 | 13.79 | 12.00 | 14.35 | -0.98 | -6.64% | 18 | 54 | 22.83% |
MSFT240517P00425000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 15.35 | 13.90 | 18.00 | -0.10 | -0.65% | 65 | 2,702 | 25.27% |
MSFT240621P00425000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 18.75 | 18.90 | 20.80 | +0.20 | +1.08% | 183 | 1,778 | 22.84% |
MSFT240719P00425000 | 2024-03-28 3:28PM EDT | 2024-07-19 | 20.35 | 18.70 | 22.85 | -0.05 | -0.25% | 112 | 5,503 | 22.01% |
MSFT240816P00425000 | 2024-03-27 12:15PM EDT | 2024-08-16 | 24.60 | 21.60 | 25.60 | 0.00 | - | 9 | 1,292 | 22.34% |
MSFT240920P00425000 | 2024-03-26 3:55PM EDT | 2024-09-20 | 25.60 | 23.60 | 27.95 | 0.00 | - | 17 | 1,591 | 22.02% |
MSFT241018P00425000 | 2024-03-26 3:29PM EDT | 2024-10-18 | 26.70 | 26.85 | 29.05 | 0.00 | - | 1 | 340 | 21.33% |
MSFT241115P00425000 | 2024-03-26 12:53PM EDT | 2024-11-15 | 29.42 | 28.35 | 31.35 | 0.00 | - | 1 | 119 | 21.72% |
MSFT241220P00425000 | 2024-03-25 10:12AM EDT | 2024-12-20 | 30.80 | 29.75 | 34.00 | 0.00 | - | 12 | 1,098 | 22.10% |
MSFT250117P00425000 | 2024-03-28 1:08PM EDT | 2025-01-17 | 32.65 | 30.50 | 34.90 | +0.42 | +1.30% | 7 | 435 | 21.62% |
MSFT250620P00425000 | 2024-03-22 12:30PM EDT | 2025-06-20 | 37.38 | 37.00 | 42.00 | 0.00 | - | 1 | 268 | 21.35% |
MSFT251219P00425000 | 2024-03-27 10:38AM EDT | 2025-12-19 | 46.30 | 41.55 | 51.00 | 0.00 | - | 1 | 35 | 22.11% |
MSFT260116P00425000 | 2024-03-27 10:12AM EDT | 2026-01-16 | 46.90 | 44.80 | 49.00 | 0.00 | - | 1 | 2,900 | 20.75% |
MSFT260618P00425000 | 2024-03-25 9:52AM EDT | 2026-06-18 | 50.50 | 48.50 | 53.50 | 0.00 | - | 5 | 6 | 20.50% |
MSFT261218P00425000 | 2024-03-27 9:43AM EDT | 2026-12-18 | 54.28 | 53.00 | 58.00 | 0.00 | - | 1 | 58 | 20.16% |