Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00370000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 51.92 | 49.70 | 53.00 | +0.40 | +0.78% | 29 | 27 | 52.52% |
MSFT240412C00370000 | 2024-03-28 12:04PM EDT | 2024-04-12 | 51.18 | 50.15 | 54.00 | +0.68 | +1.35% | 4 | 8 | 58.30% |
MSFT240419C00370000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 52.70 | 50.75 | 54.90 | -0.06 | -0.11% | 44 | 1,893 | 52.16% |
MSFT240426C00370000 | 2024-03-28 3:28PM EDT | 2024-04-26 | 54.21 | 51.40 | 55.00 | +1.71 | +3.26% | 1 | 23 | 45.80% |
MSFT240517C00370000 | 2024-03-28 3:49PM EDT | 2024-05-17 | 55.58 | 54.20 | 55.75 | -0.37 | -0.66% | 4 | 1,778 | 36.93% |
MSFT240621C00370000 | 2024-03-28 2:02PM EDT | 2024-06-21 | 57.83 | 57.50 | 58.85 | -0.67 | -1.15% | 3 | 1,503 | 34.22% |
MSFT240719C00370000 | 2024-03-28 10:31AM EDT | 2024-07-19 | 61.00 | 59.35 | 61.40 | +0.90 | +1.50% | 1 | 259 | 33.49% |
MSFT240816C00370000 | 2024-03-25 9:30AM EDT | 2024-08-16 | 68.21 | 62.65 | 66.00 | 0.00 | - | 5 | 604 | 35.75% |
MSFT240920C00370000 | 2024-03-28 10:52AM EDT | 2024-09-20 | 67.37 | 65.15 | 67.50 | +1.37 | +2.08% | 1 | 977 | 33.62% |
MSFT241018C00370000 | 2024-03-20 3:46PM EDT | 2024-10-18 | 73.43 | 67.95 | 70.00 | 0.00 | - | 17 | 122 | 33.69% |
MSFT241115C00370000 | 2024-03-28 11:58AM EDT | 2024-11-15 | 73.05 | 71.30 | 73.60 | -5.35 | -6.82% | 2 | 110 | 34.84% |
MSFT241220C00370000 | 2024-03-27 1:21PM EDT | 2024-12-20 | 74.73 | 73.70 | 77.50 | 0.00 | - | 3 | 882 | 35.70% |
MSFT250117C00370000 | 2024-03-27 12:11PM EDT | 2025-01-17 | 76.70 | 76.20 | 79.35 | 0.00 | - | 1 | 1,447 | 35.41% |
MSFT250321C00370000 | 2024-03-22 9:30AM EDT | 2025-03-21 | 90.60 | 79.50 | 84.50 | 0.00 | - | 1 | 4 | 35.74% |
MSFT250620C00370000 | 2024-03-26 11:31AM EDT | 2025-06-20 | 93.00 | 85.50 | 90.50 | 0.00 | - | 2 | 796 | 35.63% |
MSFT251219C00370000 | 2024-03-27 3:11PM EDT | 2025-12-19 | 100.70 | 97.00 | 102.00 | +1.09 | +1.09% | 1 | 552 | 35.99% |
MSFT260116C00370000 | 2024-03-25 2:12PM EDT | 2026-01-16 | 105.10 | 96.05 | 105.20 | 0.00 | - | 4 | 402 | 36.83% |
MSFT260618C00370000 | 2024-03-22 2:37PM EDT | 2026-06-18 | 117.50 | 107.00 | 112.00 | 0.00 | - | 1 | 56 | 36.27% |
MSFT261218C00370000 | 2024-03-21 1:29PM EDT | 2026-12-18 | 125.95 | 115.00 | 120.00 | 0.00 | - | 3 | 1,315 | 36.05% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00370000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 105 | 721 | 37.11% |
MSFT240412P00370000 | 2024-03-28 3:47PM EDT | 2024-04-12 | 0.15 | 0.00 | 0.17 | -0.03 | -16.67% | 135 | 199 | 30.57% |
MSFT240419P00370000 | 2024-03-28 3:35PM EDT | 2024-04-19 | 0.29 | 0.25 | 0.50 | -0.04 | -12.12% | 68 | 9,045 | 30.27% |
MSFT240426P00370000 | 2024-03-28 3:35PM EDT | 2024-04-26 | 0.72 | 0.35 | 0.80 | -0.07 | -8.86% | 2 | 154 | 28.99% |
MSFT240503P00370000 | 2024-03-28 3:42PM EDT | 2024-05-03 | 1.26 | 0.00 | 1.51 | -0.16 | -11.27% | 6 | 148 | 30.18% |
MSFT240517P00370000 | 2024-03-28 3:12PM EDT | 2024-05-17 | 1.87 | 1.64 | 2.20 | -0.13 | -6.50% | 84 | 4,336 | 28.33% |
MSFT240621P00370000 | 2024-03-28 3:04PM EDT | 2024-06-21 | 3.50 | 3.45 | 4.05 | -0.20 | -5.41% | 22 | 2,627 | 26.26% |
MSFT240719P00370000 | 2024-03-28 2:11PM EDT | 2024-07-19 | 4.60 | 4.50 | 5.10 | +0.07 | +1.55% | 5 | 1,307 | 24.70% |
MSFT240816P00370000 | 2024-03-28 10:05AM EDT | 2024-08-16 | 6.50 | 4.55 | 7.90 | -0.20 | -2.99% | 109 | 1,025 | 26.26% |
MSFT240920P00370000 | 2024-03-28 3:06PM EDT | 2024-09-20 | 7.97 | 6.85 | 8.25 | +0.03 | +0.38% | 1 | 1,398 | 23.94% |
MSFT241018P00370000 | 2024-03-22 11:34AM EDT | 2024-10-18 | 8.70 | 7.10 | 9.70 | 0.00 | - | 1 | 318 | 23.87% |
MSFT241115P00370000 | 2024-03-27 10:14AM EDT | 2024-11-15 | 11.35 | 9.05 | 11.70 | 0.00 | - | 1 | 46 | 24.42% |
MSFT241220P00370000 | 2024-03-26 2:49PM EDT | 2024-12-20 | 12.55 | 12.35 | 13.65 | 0.00 | - | 1 | 567 | 24.54% |
MSFT250117P00370000 | 2024-03-26 3:47PM EDT | 2025-01-17 | 13.80 | 13.75 | 15.05 | +0.25 | +1.85% | 1 | 2,836 | 24.54% |
MSFT250321P00370000 | 2024-03-27 3:56PM EDT | 2025-03-21 | 16.25 | 14.00 | 18.60 | 0.00 | - | 2 | 281 | 24.95% |
MSFT250620P00370000 | 2024-03-12 12:08PM EDT | 2025-06-20 | 21.55 | 13.35 | 23.30 | 0.00 | - | 3 | 683 | 25.34% |
MSFT251219P00370000 | 2024-03-13 3:03PM EDT | 2025-12-19 | 26.75 | 23.20 | 28.00 | 0.00 | - | 2 | 44 | 23.90% |
MSFT260116P00370000 | 2024-03-28 11:46AM EDT | 2026-01-16 | 25.80 | 23.50 | 26.10 | 0.00 | - | 3 | 516 | 22.39% |
MSFT260618P00370000 | 2024-02-13 10:50AM EDT | 2026-06-18 | 33.50 | 27.85 | 31.55 | 0.00 | - | 1 | 4 | 22.73% |
MSFT261218P00370000 | 2024-03-21 3:43PM EDT | 2026-12-18 | 32.26 | 32.00 | 36.50 | 0.00 | - | 16 | 89 | 22.60% |