Options d’achatpour26 avril 2024
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|
MSFT240426C00460000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 1,053 | 4,627 | 74.22% |
MSFT240503C00460000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 0.41 | 0.37 | 0.44 | +0.11 | +36.67% | 242 | 1,828 | 42.19% |
MSFT240510C00460000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 0.65 | 0.69 | 0.75 | +0.13 | +25.00% | 92 | 1,266 | 35.13% |
MSFT240517C00460000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.02 | +0.26 | +35.14% | 119 | 6,668 | 31.35% |
MSFT240524C00460000 | 2024-04-24 1:00PM EDT | 2024-05-24 | 1.18 | 0.94 | 1.42 | +0.17 | +16.83% | 23 | 201 | 29.70% |
MSFT240531C00460000 | 2024-04-24 2:27PM EDT | 2024-05-31 | 1.47 | 1.43 | 1.73 | +0.12 | +8.89% | 162 | 357 | 28.14% |
MSFT240621C00460000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 2.96 | 2.91 | 3.00 | +0.46 | +18.40% | 322 | 9,625 | 26.30% |
MSFT240719C00460000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 4.75 | 4.30 | 5.85 | +0.60 | +14.46% | 336 | 16,030 | 27.18% |
MSFT240816C00460000 | 2024-04-24 3:00PM EDT | 2024-08-16 | 7.70 | 7.55 | 7.80 | +0.68 | +9.69% | 12 | 1,784 | 26.48% |
MSFT240920C00460000 | 2024-04-24 3:14PM EDT | 2024-09-20 | 10.20 | 9.20 | 10.45 | +1.40 | +15.91% | 101 | 1,570 | 26.33% |
MSFT241018C00460000 | 2024-04-24 2:05PM EDT | 2024-10-18 | 12.50 | 11.40 | 12.65 | +1.00 | +8.70% | 15 | 6,723 | 26.44% |
MSFT241115C00460000 | 2024-04-24 10:24AM EDT | 2024-11-15 | 15.55 | 14.95 | 16.30 | +0.50 | +3.32% | 4 | 247 | 27.95% |
MSFT241220C00460000 | 2024-04-24 11:36AM EDT | 2024-12-20 | 18.08 | 18.25 | 19.30 | +0.64 | +3.67% | 41 | 2,284 | 28.31% |
MSFT250117C00460000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 20.60 | 20.20 | 20.80 | +1.05 | +5.37% | 15 | 2,052 | 27.95% |
MSFT250321C00460000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 24.95 | 25.20 | 26.25 | 0.00 | - | 32 | 2,192 | 28.85% |
MSFT250620C00460000 | 2024-04-24 9:41AM EDT | 2025-06-20 | 33.20 | 31.60 | 35.10 | +2.75 | +9.03% | 10 | 898 | 30.74% |
MSFT250919C00460000 | 2024-04-19 9:40AM EDT | 2025-09-19 | 38.26 | 39.05 | 39.75 | 0.00 | - | 1 | 4 | 30.31% |
MSFT251219C00460000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 41.50 | 45.25 | 46.30 | 0.00 | - | 2 | 655 | 31.08% |
MSFT260116C00460000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 47.28 | 46.10 | 48.20 | +2.18 | +4.83% | 1 | 418 | 31.27% |
MSFT260618C00460000 | 2024-03-20 12:55PM EDT | 2026-06-18 | 65.04 | 51.30 | 55.50 | 0.00 | - | 1 | 64 | 31.11% |
MSFT261218C00460000 | 2024-04-24 3:09PM EDT | 2026-12-18 | 66.21 | 65.65 | 68.15 | -0.21 | -0.32% | 1 | 179 | 32.77% |