Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517C00450000 | 2024-05-15 3:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 548 | 9,897 | 24.61% |
MSFT240524C00450000 | 2024-05-15 3:13PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.17 | +0.06 | +66.67% | 681 | 659 | 19.68% |
MSFT240531C00450000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 0.37 | 0.36 | 0.39 | +0.17 | +85.00% | 107 | 631 | 17.66% |
MSFT240607C00450000 | 2024-05-15 2:48PM EDT | 2024-06-07 | 0.72 | 0.74 | 0.78 | +0.22 | +44.00% | 81 | 546 | 17.44% |
MSFT240614C00450000 | 2024-05-15 2:36PM EDT | 2024-06-14 | 1.36 | 1.34 | 1.43 | +0.43 | +46.24% | 47 | 223 | 18.14% |
MSFT240621C00450000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 1.92 | 1.89 | 1.97 | +0.67 | +53.60% | 1,577 | 11,621 | 18.13% |
MSFT240628C00450000 | 2024-05-15 2:39PM EDT | 2024-06-28 | 2.53 | 2.44 | 2.61 | +0.85 | +50.60% | 22 | 41 | 18.37% |
MSFT240719C00450000 | 2024-05-15 3:07PM EDT | 2024-07-19 | 4.60 | 4.55 | 4.65 | +1.23 | +36.50% | 608 | 4,349 | 19.09% |
MSFT240816C00450000 | 2024-05-15 3:09PM EDT | 2024-08-16 | 9.50 | 9.40 | 9.60 | +1.98 | +26.33% | 297 | 2,966 | 22.82% |
MSFT240920C00450000 | 2024-05-15 3:09PM EDT | 2024-09-20 | 13.05 | 12.95 | 13.15 | +2.35 | +21.96% | 181 | 2,544 | 23.33% |
MSFT241018C00450000 | 2024-05-15 1:17PM EDT | 2024-10-18 | 15.45 | 15.85 | 16.05 | +1.80 | +13.19% | 25 | 530 | 23.92% |
MSFT241115C00450000 | 2024-05-15 2:47PM EDT | 2024-11-15 | 20.75 | 20.70 | 21.00 | +2.75 | +15.28% | 79 | 546 | 26.30% |
MSFT241220C00450000 | 2024-05-15 2:15PM EDT | 2024-12-20 | 23.74 | 23.55 | 23.85 | +3.04 | +14.69% | 21 | 2,531 | 26.34% |
MSFT250117C00450000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 26.29 | 26.00 | 26.35 | +3.14 | +13.56% | 254 | 6,959 | 26.63% |
MSFT250321C00450000 | 2024-05-15 12:55PM EDT | 2025-03-21 | 32.19 | 32.00 | 32.65 | +3.44 | +11.97% | 159 | 825 | 27.86% |
MSFT250620C00450000 | 2024-05-15 1:27PM EDT | 2025-06-20 | 40.00 | 40.15 | 40.70 | +3.13 | +8.49% | 14 | 1,135 | 29.06% |
MSFT250919C00450000 | 2024-05-15 1:39PM EDT | 2025-09-19 | 47.20 | 47.10 | 48.20 | +4.45 | +10.41% | 7 | 41 | 30.06% |
MSFT251219C00450000 | 2024-05-14 12:38PM EDT | 2025-12-19 | 48.20 | 53.75 | 55.15 | 0.00 | - | 3 | 1,692 | 30.87% |
MSFT260116C00450000 | 2024-05-15 11:59AM EDT | 2026-01-16 | 55.15 | 56.00 | 58.20 | +4.60 | +9.10% | 81 | 1,716 | 31.55% |
MSFT260618C00450000 | 2024-05-13 11:45AM EDT | 2026-06-18 | 61.07 | 65.95 | 67.60 | 0.00 | - | 1 | 239 | 32.07% |
MSFT261218C00450000 | 2024-05-15 1:00PM EDT | 2026-12-18 | 76.00 | 75.90 | 77.70 | +3.80 | +5.26% | 2 | 673 | 32.55% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517P00450000 | 2024-05-15 3:12PM EDT | 2024-05-17 | 26.70 | 26.05 | 26.70 | -10.38 | -28.03% | 511 | 70 | 34.38% |
MSFT240524P00450000 | 2024-05-13 10:52AM EDT | 2024-05-24 | 31.16 | 25.60 | 27.00 | -6.88 | -18.09% | 1 | 6 | 23.54% |
MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 51.60 | 25.85 | 27.10 | 0.00 | - | 2 | 3 | 18.91% |
MSFT240621P00450000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 26.92 | 26.50 | 26.90 | -8.18 | -23.30% | 1 | 164 | 11.45% |
MSFT240719P00450000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 28.00 | 27.45 | 28.00 | -7.50 | -21.13% | 10 | 165 | 12.45% |
MSFT240816P00450000 | 2024-05-15 10:41AM EDT | 2024-08-16 | 33.47 | 30.35 | 31.05 | -7.59 | -18.49% | 1 | 569 | 15.76% |
MSFT240920P00450000 | 2024-05-15 10:45AM EDT | 2024-09-20 | 34.95 | 32.25 | 32.75 | -3.55 | -9.22% | 1 | 529 | 15.56% |
MSFT241018P00450000 | 2024-05-06 9:45AM EDT | 2024-10-18 | 45.40 | 33.65 | 34.20 | 0.00 | - | 3 | 32 | 15.66% |
MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 36.40 | 36.95 | 0.00 | - | 6 | 15 | 17.00% |
MSFT241220P00450000 | 2024-05-15 10:21AM EDT | 2024-12-20 | 40.70 | 38.05 | 38.65 | -4.30 | -9.56% | 1 | 938 | 17.01% |
MSFT250117P00450000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 39.75 | 39.20 | 39.75 | -4.23 | -9.62% | 105 | 622 | 16.87% |
MSFT250321P00450000 | 2024-05-15 10:33AM EDT | 2025-03-21 | 44.70 | 42.30 | 43.00 | -3.40 | -7.07% | 2 | 20 | 17.27% |
MSFT250620P00450000 | 2024-05-14 3:54PM EDT | 2025-06-20 | 50.50 | 46.20 | 47.95 | 0.00 | - | 30 | 337 | 18.09% |
MSFT250919P00450000 | 2024-05-15 2:07PM EDT | 2025-09-19 | 50.50 | 49.55 | 50.60 | -3.48 | -6.45% | 1 | 6 | 17.72% |
MSFT251219P00450000 | 2024-05-14 2:12PM EDT | 2025-12-19 | 58.42 | 53.15 | 54.20 | 0.00 | - | 4 | 67 | 17.99% |
MSFT260116P00450000 | 2024-05-13 1:26PM EDT | 2026-01-16 | 59.43 | 53.80 | 55.15 | 0.00 | - | 2 | 128 | 18.01% |
MSFT260618P00450000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 60.35 | 58.25 | 60.35 | -2.25 | -3.59% | 40 | 56 | 18.26% |
MSFT261218P00450000 | 2024-05-15 11:51AM EDT | 2026-12-18 | 63.10 | 62.45 | 64.55 | -3.45 | -5.18% | 22 | 281 | 17.96% |