Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00385000 | 2024-03-26 3:48PM EDT | 2024-04-05 | 38.12 | 34.75 | 38.85 | 0.00 | - | 2 | 30 | 61.01% |
MSFT240412C00385000 | 2024-03-22 11:30AM EDT | 2024-04-12 | 36.47 | 35.25 | 38.50 | -6.65 | -15.42% | 10 | 43 | 42.77% |
MSFT240419C00385000 | 2024-03-28 12:11PM EDT | 2024-04-19 | 38.05 | 36.00 | 39.35 | -0.35 | -0.91% | 22 | 1,993 | 38.79% |
MSFT240426C00385000 | 2024-03-28 3:06PM EDT | 2024-04-26 | 38.96 | 37.35 | 40.45 | +0.95 | +2.50% | 3 | 175 | 37.38% |
MSFT240517C00385000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 42.56 | 40.20 | 42.15 | -0.04 | -0.09% | 4 | 1,470 | 32.38% |
MSFT240621C00385000 | 2024-03-28 1:28PM EDT | 2024-06-21 | 45.19 | 44.80 | 47.50 | -0.23 | -0.51% | 2 | 2,681 | 33.32% |
MSFT240719C00385000 | 2024-03-27 2:14PM EDT | 2024-07-19 | 48.05 | 46.65 | 50.50 | 0.00 | - | 2 | 463 | 32.75% |
MSFT240816C00385000 | 2024-03-27 2:53PM EDT | 2024-08-16 | 51.40 | 50.95 | 54.50 | 0.00 | - | 10 | 169 | 33.78% |
MSFT240920C00385000 | 2024-03-14 12:53PM EDT | 2024-09-20 | 61.30 | 54.50 | 57.50 | 0.00 | - | 2 | 1,112 | 33.17% |
MSFT241018C00385000 | 2024-03-21 10:17AM EDT | 2024-10-18 | 65.48 | 56.40 | 58.80 | 0.00 | - | 2 | 99 | 31.98% |
MSFT241115C00385000 | 2024-03-25 12:55PM EDT | 2024-11-15 | 66.16 | 60.10 | 64.00 | 0.00 | - | 2 | 84 | 34.34% |
MSFT241220C00385000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 66.97 | 63.00 | 67.00 | 0.00 | - | 1 | 466 | 34.32% |
MSFT250117C00385000 | 2024-03-27 10:22AM EDT | 2025-01-17 | 67.21 | 65.80 | 69.00 | 0.00 | - | 1 | 1,203 | 34.12% |
MSFT250620C00385000 | 2024-03-27 2:33PM EDT | 2025-06-20 | 78.23 | 72.30 | 82.30 | 0.00 | - | 1 | 480 | 35.48% |
MSFT251219C00385000 | 2024-03-21 12:32PM EDT | 2025-12-19 | 99.04 | 85.05 | 95.05 | 0.00 | - | 6 | 442 | 36.24% |
MSFT260116C00385000 | 2024-03-22 2:20PM EDT | 2026-01-16 | 99.65 | 89.50 | 94.50 | 0.00 | - | 1 | 159 | 35.20% |
MSFT260618C00385000 | 2024-03-18 11:23AM EDT | 2026-06-18 | 101.00 | 98.00 | 103.00 | 0.00 | - | 1 | 18 | 35.43% |
MSFT261218C00385000 | 2024-03-22 3:01PM EDT | 2026-12-18 | 116.62 | 106.50 | 111.50 | 0.00 | - | 1 | 480 | 35.38% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00385000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 99 | 973 | 28.13% |
MSFT240412P00385000 | 2024-03-28 3:16PM EDT | 2024-04-12 | 0.26 | 0.04 | 0.51 | -0.06 | -18.75% | 12 | 599 | 27.26% |
MSFT240419P00385000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 0.48 | 0.47 | 0.99 | -0.07 | -12.73% | 131 | 4,335 | 26.18% |
MSFT240426P00385000 | 2024-03-28 3:43PM EDT | 2024-04-26 | 1.28 | 1.03 | 1.38 | -0.15 | -10.49% | 14 | 326 | 24.87% |
MSFT240503P00385000 | 2024-03-28 3:45PM EDT | 2024-05-03 | 2.29 | 0.26 | 2.59 | -0.28 | -10.89% | 38 | 103 | 26.97% |
MSFT240517P00385000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 3.33 | 3.30 | 3.70 | -0.06 | -1.77% | 63 | 3,916 | 25.92% |
MSFT240621P00385000 | 2024-03-28 3:36PM EDT | 2024-06-21 | 5.55 | 4.50 | 7.40 | +0.08 | +1.46% | 25 | 3,462 | 26.47% |
MSFT240719P00385000 | 2024-03-28 3:16PM EDT | 2024-07-19 | 6.92 | 7.00 | 7.35 | -0.48 | -6.49% | 24 | 1,395 | 22.88% |
MSFT240816P00385000 | 2024-03-28 3:26PM EDT | 2024-08-16 | 9.48 | 9.55 | 9.85 | -0.19 | -1.96% | 15 | 617 | 23.59% |
MSFT240920P00385000 | 2024-03-28 2:42PM EDT | 2024-09-20 | 11.45 | 9.00 | 12.90 | -0.25 | -2.14% | 65 | 1,180 | 24.33% |
MSFT241018P00385000 | 2024-03-28 11:14AM EDT | 2024-10-18 | 12.60 | 10.40 | 14.60 | +0.05 | +0.40% | 1 | 184 | 24.22% |
MSFT241115P00385000 | 2024-03-26 1:30PM EDT | 2024-11-15 | 14.80 | 12.60 | 16.40 | 0.00 | - | 11 | 62 | 24.29% |
MSFT241220P00385000 | 2024-03-27 2:15PM EDT | 2024-12-20 | 16.55 | 16.20 | 17.75 | -0.30 | -1.78% | 1 | 473 | 23.74% |
MSFT250117P00385000 | 2024-03-27 3:10PM EDT | 2025-01-17 | 17.95 | 15.60 | 20.00 | 0.00 | - | 2 | 1,304 | 24.30% |
MSFT250620P00385000 | 2024-03-12 10:35AM EDT | 2025-06-20 | 26.20 | 17.70 | 27.45 | 0.00 | - | 3 | 91 | 24.21% |
MSFT251219P00385000 | 2024-03-11 3:50PM EDT | 2025-12-19 | 36.12 | 27.50 | 32.50 | 0.00 | - | 1 | 69 | 22.96% |
MSFT260116P00385000 | 2024-03-25 3:52PM EDT | 2026-01-16 | 30.85 | 28.50 | 33.00 | 0.00 | - | 5 | 68 | 22.71% |
MSFT260618P00385000 | 2024-03-14 9:37AM EDT | 2026-06-18 | 34.60 | 32.50 | 37.50 | 0.00 | - | 1 | 47 | 22.44% |
MSFT261218P00385000 | 2024-03-22 9:58AM EDT | 2026-12-18 | 37.41 | 36.50 | 41.50 | 0.00 | - | 3 | 22 | 21.86% |