Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 189.33 | 187.30 | 190.60 | -21.17 | -10.06% | 3 | 13 | 258.35% |
MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 187.85 | 191.05 | 0.00 | - | 2 | 2 | 102.30% |
MSFT240621C00210000 | 2024-04-19 1:06PM EDT | 2024-06-21 | 191.00 | 188.55 | 192.05 | -28.10 | -12.83% | 290 | 1,757 | 82.69% |
MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 189.95 | 193.30 | 0.00 | - | 1 | 1 | 79.35% |
MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 197.76 | 210.00 | 214.00 | 0.00 | - | 2 | 36 | 115.96% |
MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 192.05 | 196.00 | 0.00 | - | 2 | 4 | 65.34% |
MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 101.75% |
MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 193.65 | 197.80 | 0.00 | - | 1 | 117 | 60.84% |
MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 2025-01-17 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 104.08% |
MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 56.97% |
MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 82.93% |
MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 79.32% |
MSFT260116C00210000 | 2024-02-22 2:06PM EDT | 2026-01-16 | 216.19 | 232.00 | 237.00 | 0.00 | - | 1 | 18 | 78.24% |
MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 57.56% |
MSFT261218C00210000 | 2024-02-29 11:25AM EDT | 2026-12-18 | 221.00 | 229.50 | 234.00 | 0.00 | - | 1 | 3 | 61.27% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240426P00210000 | 2024-04-17 11:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 137.50% |
MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 2 | 247 | 78.91% |
MSFT240621P00210000 | 2024-04-19 2:59PM EDT | 2024-06-21 | 0.12 | 0.03 | 0.13 | +0.06 | +100.00% | 3 | 5,163 | 57.81% |
MSFT240719P00210000 | 2024-03-12 12:33PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1,041 | 1,079 | 52.98% |
MSFT240816P00210000 | 2024-04-16 11:15AM EDT | 2024-08-16 | 0.28 | 0.18 | 0.32 | 0.00 | - | 4 | 31 | 49.46% |
MSFT240920P00210000 | 2024-04-19 12:52PM EDT | 2024-09-20 | 0.38 | 0.31 | 0.49 | +0.03 | +8.57% | 1 | 3,378 | 46.09% |
MSFT241018P00210000 | 2024-04-19 11:40AM EDT | 2024-10-18 | 0.35 | 0.36 | 0.56 | +0.06 | +20.69% | 1 | 35 | 43.21% |
MSFT241115P00210000 | 2024-04-08 1:26PM EDT | 2024-11-15 | 0.42 | 0.60 | 0.77 | 0.00 | - | 1 | 65 | 42.24% |
MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 2024-12-20 | 0.59 | 0.76 | 0.96 | 0.00 | - | 26 | 298 | 40.52% |
MSFT250117P00210000 | 2024-04-18 2:18PM EDT | 2025-01-17 | 0.86 | 0.86 | 1.12 | 0.00 | - | 2 | 3,284 | 39.39% |
MSFT250321P00210000 | 2024-04-19 3:54PM EDT | 2025-03-21 | 1.50 | 0.57 | 1.60 | +0.28 | +22.95% | 5 | 417 | 37.83% |
MSFT250620P00210000 | 2024-04-16 3:35PM EDT | 2025-06-20 | 1.60 | 1.29 | 2.73 | 0.00 | - | 1 | 1,311 | 37.31% |
MSFT250919P00210000 | 2024-04-18 12:42PM EDT | 2025-09-19 | 2.31 | 1.90 | 3.15 | 0.00 | - | 1 | 503 | 34.94% |
MSFT251219P00210000 | 2024-04-10 10:58AM EDT | 2025-12-19 | 2.46 | 1.00 | 4.60 | 0.00 | - | 10 | 728 | 35.18% |
MSFT260116P00210000 | 2024-03-28 2:55PM EDT | 2026-01-16 | 2.65 | 2.20 | 4.60 | 0.00 | - | 28 | 378 | 34.40% |
MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 33.76% |
MSFT261218P00210000 | 2024-04-19 1:07PM EDT | 2026-12-18 | 5.69 | 5.45 | 5.90 | +0.29 | +5.37% | 1 | 14 | 29.65% |