Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MET240328C00050000 | 2024-03-28 11:35AM EDT | 50.00 | 24.23 | 21.90 | 26.50 | +1.42 | +6.23% | 10 | 10 | 368.75% |
MET240328C00057000 | 2024-03-15 10:51AM EDT | 57.00 | 15.30 | 15.10 | 19.10 | 0.00 | - | - | 5 | 568.16% |
MET240328C00063000 | 2024-02-28 11:15AM EDT | 63.00 | 11.31 | 9.00 | 13.50 | +4.35 | +62.50% | 1 | 6 | 188.28% |
MET240328C00064000 | 2024-02-23 11:59AM EDT | 64.00 | 6.35 | 7.00 | 10.70 | 0.00 | - | 1 | 1 | 249.61% |
MET240328C00065000 | 2024-03-05 11:02AM EDT | 65.00 | 3.80 | 7.10 | 11.00 | 0.00 | - | 1 | 1 | 361.13% |
MET240328C00067000 | 2024-03-06 10:36AM EDT | 67.00 | 4.30 | 5.10 | 9.10 | 0.00 | - | 6 | 6 | 320.80% |
MET240328C00068000 | 2024-03-20 9:45AM EDT | 68.00 | 4.50 | 4.30 | 8.10 | 0.00 | - | 1 | 7 | 103.13% |
MET240328C00069000 | 2024-03-28 11:01AM EDT | 69.00 | 5.20 | 3.20 | 7.30 | +1.50 | +40.54% | 3 | 20 | 98.44% |
MET240328C00070000 | 2024-03-28 2:02PM EDT | 70.00 | 4.32 | 2.10 | 6.30 | +0.42 | +10.77% | 7 | 29 | 74.61% |
MET240328C00071000 | 2024-03-28 2:08PM EDT | 71.00 | 3.35 | 1.10 | 5.10 | +1.15 | +52.27% | 34 | 82 | 218.95% |
MET240328C00072000 | 2024-03-28 1:08PM EDT | 72.00 | 2.85 | 0.25 | 4.30 | +0.85 | +42.50% | 47 | 100 | 53.91% |
MET240328C00073000 | 2024-03-28 3:33PM EDT | 73.00 | 1.26 | 0.55 | 2.40 | +0.41 | +48.24% | 15 | 93 | 52.15% |
MET240328C00074000 | 2024-03-28 3:31PM EDT | 74.00 | 0.13 | 0.00 | 0.30 | -0.04 | -23.53% | 71 | 107 | 15.63% |
MET240328C00075000 | 2024-03-28 3:15PM EDT | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 332 | 25.39% |
MET240328C00076000 | 2024-03-27 9:30AM EDT | 76.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 50.00% |
MET240328C00077000 | 2024-02-15 4:23PM EDT | 77.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 56.06% |
MET240328C00079000 | 2024-03-26 3:32PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 62.50% |
MET240328C00083000 | 2024-03-15 10:32AM EDT | 83.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | - | 10 | 101.56% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MET240328P00058000 | 2024-02-09 4:30PM EDT | 58.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 325.39% |
MET240328P00060000 | 2024-03-27 9:40AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 392.19% |
MET240328P00061000 | 2024-03-26 10:05AM EDT | 61.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 370.51% |
MET240328P00062000 | 2024-03-27 9:40AM EDT | 62.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 349.02% |
MET240328P00063000 | 2024-03-11 9:44AM EDT | 63.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 327.54% |
MET240328P00064000 | 2024-02-21 4:38PM EDT | 64.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 214.84% |
MET240328P00065000 | 2024-03-25 11:58AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 117.19% |
MET240328P00066000 | 2024-03-25 10:21AM EDT | 66.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 105.47% |
MET240328P00067000 | 2024-03-04 2:25PM EDT | 67.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 93.75% |
MET240328P00068000 | 2024-03-19 1:25PM EDT | 68.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 219.92% |
MET240328P00069000 | 2024-03-21 9:30AM EDT | 69.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 81 | 115.23% |
MET240328P00070000 | 2024-03-21 3:40PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 175.29% |
MET240328P00071000 | 2024-03-25 10:25AM EDT | 71.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 152.15% |
MET240328P00072000 | 2024-03-25 10:44AM EDT | 72.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 99 | 62.70% |
MET240328P00073000 | 2024-03-28 1:19PM EDT | 73.00 | 0.06 | 0.00 | 2.15 | -0.01 | -14.29% | 55 | 232 | 102.15% |
MET240328P00074000 | 2024-03-28 3:54PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 220 | 311 | 6.15% |