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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00485000 | 2024-03-26 12:10PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 73 | 85.94% |
MSFT240405C00485000 | 2024-03-25 11:17AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 40 | 32.42% |
MSFT240412C00485000 | 2024-03-26 9:37AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 79 | 26.17% |
MSFT240419C00485000 | 2024-03-28 1:55PM EDT | 2024-04-19 | 0.05 | 0.03 | 0.06 | 0.00 | - | 24 | 508 | 22.85% |
MSFT240426C00485000 | 2024-03-28 3:03PM EDT | 2024-04-26 | 0.38 | 0.00 | 0.38 | +0.13 | +52.00% | 1 | 49 | 25.98% |
MSFT240503C00485000 | 2024-03-28 1:53PM EDT | 2024-05-03 | 0.69 | 0.56 | 0.71 | 0.00 | - | 3 | 50 | 26.21% |
MSFT240517C00485000 | 2024-03-28 3:17PM EDT | 2024-05-17 | 1.14 | 1.13 | 1.17 | -0.11 | -8.80% | 27 | 485 | 24.78% |
MSFT240621C00485000 | 2024-03-28 11:52AM EDT | 2024-06-21 | 2.83 | 2.77 | 2.86 | +0.05 | +1.80% | 5 | 1,164 | 23.91% |
MSFT240920C00485000 | 2024-03-28 12:59PM EDT | 2024-09-20 | 9.30 | 9.25 | 9.45 | -0.40 | -4.12% | 39 | 376 | 25.17% |
MSFT241018C00485000 | 2024-03-21 1:27PM EDT | 2024-10-18 | 14.91 | 11.20 | 11.40 | 0.00 | - | 2 | 36 | 25.34% |
MSFT241115C00485000 | 2024-03-25 10:30AM EDT | 2024-11-15 | 16.54 | 14.50 | 14.70 | 0.00 | - | 2 | 81 | 26.71% |
MSFT241220C00485000 | 2024-03-27 11:12AM EDT | 2024-12-20 | 16.98 | 16.65 | 16.90 | 0.00 | - | 1 | 255 | 26.66% |
MSFT250117C00485000 | 2024-03-28 1:09PM EDT | 2025-01-17 | 18.54 | 18.60 | 18.80 | -2.01 | -9.78% | 1 | 432 | 26.77% |
MSFT250620C00485000 | 2024-03-22 3:45PM EDT | 2025-06-20 | 34.25 | 29.10 | 30.25 | 0.00 | - | 4 | 111 | 28.29% |
MSFT251219C00485000 | 2024-03-19 1:11PM EDT | 2025-12-19 | 44.65 | 41.50 | 42.75 | 0.00 | - | 4 | 164 | 29.67% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00485000 | 2024-03-15 9:47AM EDT | 2024-03-28 | 65.20 | 63.25 | 64.25 | 0.00 | - | 1 | 0 | 104.69% |
MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 63.00 | 65.40 | 0.00 | - | 2 | 0 | 27.03% |
MSFT240621P00485000 | 2024-03-14 9:30AM EDT | 2024-06-21 | 65.57 | 62.65 | 65.60 | 0.00 | - | 1 | 1 | 21.41% |
MSFT240920P00485000 | 2024-03-12 10:15AM EDT | 2024-09-20 | 75.45 | 65.55 | 67.10 | 0.00 | - | 2 | 2 | 17.55% |
MSFT241018P00485000 | 2024-03-08 1:43PM EDT | 2024-10-18 | 79.00 | 66.25 | 66.95 | 0.00 | - | 5 | 62 | 16.09% |
MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 17.50% |
MSFT250117P00485000 | 2024-03-28 2:05PM EDT | 2025-01-17 | 69.95 | 67.70 | 69.75 | -5.42 | -7.19% | 1 | 3 | 16.41% |
MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 72.95 | 74.20 | 0.00 | - | 2 | 4 | 16.53% |
MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 77.90 | 79.25 | 0.00 | - | 2 | 110 | 16.69% |