Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00380000 | 2024-03-28 1:36PM EDT | 2024-03-28 | 40.14 | 40.35 | 40.90 | +0.62 | +1.57% | 19 | 427 | 94.14% |
MSFT240405C00380000 | 2024-03-28 1:36PM EDT | 2024-04-05 | 40.66 | 40.55 | 41.25 | +0.60 | +1.50% | 5 | 68 | 42.73% |
MSFT240412C00380000 | 2024-03-27 11:57AM EDT | 2024-04-12 | 41.21 | 39.75 | 41.85 | 0.00 | - | 2 | 14 | 36.85% |
MSFT240419C00380000 | 2024-03-28 1:29PM EDT | 2024-04-19 | 41.81 | 42.10 | 42.50 | -1.63 | -3.75% | 28 | 7,230 | 34.25% |
MSFT240426C00380000 | 2024-03-27 3:55PM EDT | 2024-04-26 | 43.50 | 41.70 | 44.25 | -0.45 | -1.02% | 4 | 58 | 36.72% |
MSFT240503C00380000 | 2024-03-27 1:15PM EDT | 2024-05-03 | 44.00 | 44.40 | 44.80 | 0.00 | - | 1 | 2 | 34.75% |
MSFT240517C00380000 | 2024-03-28 2:00PM EDT | 2024-05-17 | 45.60 | 45.65 | 46.05 | -1.34 | -2.85% | 5,015 | 42,250 | 32.66% |
MSFT240621C00380000 | 2024-03-27 10:11AM EDT | 2024-06-21 | 50.00 | 49.40 | 49.75 | 0.00 | - | 1 | 2,900 | 31.45% |
MSFT240719C00380000 | 2024-03-26 3:33PM EDT | 2024-07-19 | 54.75 | 52.15 | 52.70 | 0.00 | - | 7 | 425 | 31.34% |
MSFT240816C00380000 | 2024-03-28 1:44PM EDT | 2024-08-16 | 55.60 | 55.80 | 56.15 | -3.17 | -5.39% | 10 | 352 | 32.11% |
MSFT240920C00380000 | 2024-03-28 11:32AM EDT | 2024-09-20 | 59.64 | 58.70 | 59.15 | -2.71 | -4.35% | 1 | 1,111 | 31.81% |
MSFT241018C00380000 | 2024-03-28 11:06AM EDT | 2024-10-18 | 62.08 | 61.35 | 61.85 | -2.82 | -4.35% | 3 | 43 | 32.06% |
MSFT241115C00380000 | 2024-03-28 12:34PM EDT | 2024-11-15 | 64.90 | 65.05 | 65.55 | -3.55 | -5.19% | 4 | 124 | 33.24% |
MSFT241220C00380000 | 2024-03-27 3:28PM EDT | 2024-12-20 | 68.00 | 67.70 | 68.25 | 0.00 | - | 3 | 1,387 | 33.13% |
MSFT250117C00380000 | 2024-03-28 11:11AM EDT | 2025-01-17 | 71.15 | 70.15 | 70.45 | +1.50 | +2.15% | 1 | 1,378 | 33.17% |
MSFT250321C00380000 | 2024-03-25 3:44PM EDT | 2025-03-21 | 78.40 | 74.95 | 75.65 | 0.00 | - | 11 | 48 | 33.62% |
MSFT250620C00380000 | 2024-03-28 11:19AM EDT | 2025-06-20 | 82.05 | 81.40 | 82.15 | +1.10 | +1.36% | 6 | 2,506 | 33.91% |
MSFT251219C00380000 | 2024-03-27 1:49PM EDT | 2025-12-19 | 92.85 | 92.70 | 94.60 | 0.00 | - | 3 | 3,016 | 34.86% |
MSFT260116C00380000 | 2024-03-25 10:29AM EDT | 2026-01-16 | 99.15 | 94.70 | 95.90 | 0.00 | - | 1 | 710 | 34.75% |
MSFT260618C00380000 | 2024-03-06 4:45PM EDT | 2026-06-18 | 90.31 | 102.35 | 104.75 | 0.00 | - | 5 | 37 | 35.22% |
MSFT261218C00380000 | 2024-03-27 10:15AM EDT | 2026-12-18 | 113.00 | 111.10 | 113.75 | 0.00 | - | 1 | 108 | 35.43% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00380000 | 2024-03-28 1:49PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,139 | 64.06% |
MSFT240405P00380000 | 2024-03-28 2:17PM EDT | 2024-04-05 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 148 | 935 | 29.30% |
MSFT240412P00380000 | 2024-03-28 1:30PM EDT | 2024-04-12 | 0.23 | 0.21 | 0.25 | -0.04 | -14.81% | 75 | 1,644 | 25.71% |
MSFT240419P00380000 | 2024-03-28 1:57PM EDT | 2024-04-19 | 0.43 | 0.41 | 0.44 | -0.04 | -8.51% | 349 | 9,682 | 23.78% |
MSFT240426P00380000 | 2024-03-28 1:38PM EDT | 2024-04-26 | 1.09 | 0.81 | 1.18 | 0.00 | - | 16 | 485 | 25.90% |
MSFT240503P00380000 | 2024-03-28 1:08PM EDT | 2024-05-03 | 1.99 | 1.85 | 1.99 | -0.04 | -1.97% | 28 | 169 | 26.89% |
MSFT240517P00380000 | 2024-03-28 2:12PM EDT | 2024-05-17 | 2.81 | 2.78 | 2.84 | +0.02 | +0.72% | 220 | 5,764 | 25.57% |
MSFT240621P00380000 | 2024-03-28 1:57PM EDT | 2024-06-21 | 4.90 | 4.80 | 4.95 | +0.22 | +4.70% | 7 | 3,778 | 24.02% |
MSFT240719P00380000 | 2024-03-28 10:44AM EDT | 2024-07-19 | 6.05 | 6.10 | 6.25 | -0.30 | -4.72% | 1 | 1,483 | 22.92% |
MSFT240816P00380000 | 2024-03-28 10:41AM EDT | 2024-08-16 | 8.45 | 8.50 | 8.65 | -0.10 | -1.17% | 15 | 809 | 23.71% |
MSFT240920P00380000 | 2024-03-28 11:50AM EDT | 2024-09-20 | 10.10 | 10.05 | 10.25 | -0.26 | -2.51% | 8 | 1,460 | 23.03% |
MSFT241018P00380000 | 2024-03-25 1:41PM EDT | 2024-10-18 | 11.45 | 11.30 | 11.55 | 0.00 | - | 2 | 200 | 22.72% |
MSFT241115P00380000 | 2024-03-28 10:25AM EDT | 2024-11-15 | 13.40 | 13.55 | 13.80 | -0.20 | -1.47% | 1 | 400 | 23.39% |
MSFT241220P00380000 | 2024-03-28 11:11AM EDT | 2024-12-20 | 15.22 | 15.00 | 15.25 | +0.02 | +0.13% | 7 | 825 | 23.04% |
MSFT250117P00380000 | 2024-03-27 9:55AM EDT | 2025-01-17 | 16.00 | 16.05 | 16.30 | 0.00 | - | 50 | 1,410 | 22.75% |
MSFT250321P00380000 | 2024-03-28 1:03PM EDT | 2025-03-21 | 19.15 | 18.65 | 19.20 | -0.20 | -1.03% | 4 | 723 | 22.73% |
MSFT250620P00380000 | 2024-03-27 10:00AM EDT | 2025-06-20 | 22.10 | 21.95 | 22.50 | 0.00 | - | 2 | 403 | 22.36% |
MSFT251219P00380000 | 2024-03-27 2:51PM EDT | 2025-12-19 | 28.80 | 27.90 | 28.90 | 0.00 | - | 2 | 609 | 22.17% |
MSFT260116P00380000 | 2024-03-25 3:35PM EDT | 2026-01-16 | 29.00 | 28.70 | 29.45 | -1.85 | -6.00% | 3 | 1,405 | 21.97% |
MSFT260618P00380000 | 2024-03-22 9:58AM EDT | 2026-06-18 | 32.01 | 32.35 | 34.05 | 0.00 | - | 3 | 50 | 21.87% |
MSFT261218P00380000 | 2024-03-26 10:12AM EDT | 2026-12-18 | 37.05 | 36.20 | 38.15 | 0.00 | - | 1 | 74 | 21.41% |