Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 2024-05-10 | 141.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 129.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT240621C00270000 | 2024-05-08 12:12PM EDT | 2024-06-21 | 143.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT240719C00270000 | 2024-05-06 12:24PM EDT | 2024-07-19 | 142.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240816C00270000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 145.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240920C00270000 | 2024-05-02 11:21AM EDT | 2024-09-20 | 133.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 75.60% |
MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT241220C00270000 | 2024-05-08 12:19PM EDT | 2024-12-20 | 150.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT250117C00270000 | 2024-05-08 12:19PM EDT | 2025-01-17 | 151.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT250321C00270000 | 2024-05-07 10:47AM EDT | 2025-03-21 | 153.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT250620C00270000 | 2024-05-07 9:59AM EDT | 2025-06-20 | 158.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 2025-09-19 | 149.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT260116C00270000 | 2024-05-06 9:32AM EDT | 2026-01-16 | 161.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT260618C00270000 | 2024-05-06 9:32AM EDT | 2026-06-18 | 165.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
MSFT240517P00270000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MSFT240621P00270000 | 2024-05-08 1:25PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
MSFT240719P00270000 | 2024-05-06 2:34PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MSFT240816P00270000 | 2024-05-06 10:57AM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT240920P00270000 | 2024-05-08 2:14PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT241018P00270000 | 2024-05-02 11:37AM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
MSFT241115P00270000 | 2024-05-03 11:07AM EDT | 2024-11-15 | 1.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
MSFT241220P00270000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT250117P00270000 | 2024-05-08 10:49AM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
MSFT250321P00270000 | 2024-05-07 10:22AM EDT | 2025-03-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
MSFT250620P00270000 | 2024-05-07 1:21PM EDT | 2025-06-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
MSFT250919P00270000 | 2024-05-07 2:47PM EDT | 2025-09-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT251219P00270000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
MSFT260116P00270000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |