Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MET240614C00065000 | 2024-05-17 2:25PM EDT | 2024-06-14 | 9.30 | 8.10 | 9.00 | 0.00 | - | 38 | 38 | 50.00% |
MET240621C00065000 | 2024-05-20 9:37AM EDT | 2024-06-21 | 9.45 | 7.80 | 9.00 | 0.00 | - | 10 | 3,430 | 44.19% |
MET240719C00065000 | 2024-05-20 3:19PM EDT | 2024-07-19 | 8.70 | 8.80 | 9.40 | 0.00 | - | 9 | 219 | 37.35% |
MET240920C00065000 | 2024-05-20 12:07PM EDT | 2024-09-20 | 10.10 | 9.40 | 9.70 | 0.00 | - | 12 | 300 | 28.55% |
MET241018C00065000 | 2024-05-10 10:37AM EDT | 2024-10-18 | 9.84 | 10.00 | 11.70 | 0.00 | - | 1 | 83 | 39.17% |
MET241220C00065000 | 2024-05-17 12:23PM EDT | 2024-12-20 | 11.50 | 10.70 | 11.00 | 0.00 | - | 10 | 157 | 29.11% |
MET250117C00065000 | 2024-05-15 9:38AM EDT | 2025-01-17 | 11.82 | 11.10 | 11.60 | 0.00 | - | 1 | 544 | 30.43% |
MET250620C00065000 | 2024-04-09 2:43PM EDT | 2025-06-20 | 13.10 | 12.40 | 15.10 | 0.00 | - | 19 | 43 | 37.09% |
MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 29.76% |
MET260116C00065000 | 2024-05-15 9:35AM EDT | 2026-01-16 | 15.00 | 14.70 | 17.30 | -0.40 | -2.60% | 59 | 298 | 36.57% |
MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 30.29% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MET240524P00065000 | 2024-05-03 10:45AM EDT | 2024-05-24 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 107.81% |
MET240531P00065000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.33 | 0.05 | 0.75 | 0.00 | - | 1 | 29 | 57.23% |
MET240607P00065000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 0.60 | 0.05 | 0.20 | 0.00 | - | - | 3 | 37.21% |
MET240614P00065000 | 2024-05-02 2:39PM EDT | 2024-06-14 | 0.63 | 0.05 | 1.40 | 0.00 | - | - | 1 | 59.55% |
MET240621P00065000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 6,600 | 27.93% |
MET240719P00065000 | 2024-05-13 12:49PM EDT | 2024-07-19 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 100 | 21.53% |
MET240920P00065000 | 2024-05-21 10:29AM EDT | 2024-09-20 | 0.70 | 0.65 | 0.75 | 0.00 | - | 30 | 3,028 | 21.00% |
MET241018P00065000 | 2024-05-08 11:50AM EDT | 2024-10-18 | 1.38 | 0.85 | 1.00 | 0.00 | - | 4 | 256 | 21.09% |
MET241220P00065000 | 2024-05-02 2:39PM EDT | 2024-12-20 | 3.05 | 1.60 | 1.70 | 0.00 | - | - | 13 | 22.22% |
MET250117P00065000 | 2024-05-13 1:34PM EDT | 2025-01-17 | 2.00 | 1.85 | 2.00 | 0.00 | - | 5 | 2,166 | 22.57% |
MET250620P00065000 | 2024-05-09 1:08PM EDT | 2025-06-20 | 3.50 | 3.20 | 3.50 | 0.00 | - | 500 | 1,803 | 23.77% |
MET251219P00065000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 5.80 | 4.40 | 4.90 | 0.00 | - | 7 | 1,000 | 24.16% |
MET260116P00065000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 4.80 | 4.70 | 5.10 | 0.00 | - | 2 | 964 | 24.21% |
MET261218P00065000 | 2024-05-17 1:41PM EDT | 2026-12-18 | 7.06 | 3.50 | 8.50 | 0.00 | - | 33 | 47 | 27.66% |