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 |
---|---|---|---|---|---|---|---|---|---|---|
META240405C00260000 | 2024-03-28 10:43AM EDT | 2024-04-05 | 230.13 | 224.00 | 228.00 | -18.77 | -7.54% | 2 | 55 | 187.79% |
META240412C00260000 | 2024-03-28 12:22PM EDT | 2024-04-12 | 226.70 | 224.95 | 227.90 | -27.14 | -10.69% | 1 | 0 | 151.66% |
META240419C00260000 | 2024-03-21 12:26PM EDT | 2024-04-19 | 251.47 | 224.50 | 227.60 | 0.00 | - | 1 | 333 | 114.94% |
META240517C00260000 | 2024-03-13 2:03PM EDT | 2024-05-17 | 240.23 | 226.75 | 229.90 | 0.00 | - | 6 | 82 | 102.31% |
META240621C00260000 | 2024-03-27 10:06AM EDT | 2024-06-21 | 233.07 | 227.70 | 230.35 | 0.00 | - | 1 | 3,143 | 82.26% |
META240719C00260000 | 2024-03-26 3:19PM EDT | 2024-07-19 | 246.85 | 228.15 | 231.75 | 0.00 | - | 2 | 44 | 75.22% |
META240816C00260000 | 2024-03-05 10:54AM EDT | 2024-08-16 | 241.28 | 230.00 | 233.45 | 0.00 | - | 2 | 9 | 73.08% |
META240920C00260000 | 2024-03-05 10:42AM EDT | 2024-09-20 | 243.62 | 231.60 | 234.65 | 0.00 | - | 1 | 198 | 68.99% |
META241018C00260000 | 2024-03-15 3:44PM EDT | 2024-10-18 | 231.72 | 232.85 | 236.00 | 0.00 | - | 1 | 2 | 66.93% |
META241115C00260000 | 2024-03-22 1:22PM EDT | 2024-11-15 | 258.10 | 234.65 | 237.90 | 0.00 | - | 1 | 4 | 66.30% |
META241220C00260000 | 2024-03-15 10:11AM EDT | 2024-12-20 | 238.86 | 236.95 | 240.10 | 0.00 | - | 8 | 42 | 65.52% |
META250117C00260000 | 2024-03-18 3:48PM EDT | 2025-01-17 | 250.37 | 236.95 | 240.70 | 0.00 | - | 1 | 3,151 | 62.78% |
META250321C00260000 | 2024-03-13 3:33PM EDT | 2025-03-21 | 252.19 | 240.95 | 244.80 | 0.00 | - | - | 1 | 62.26% |
META250620C00260000 | 2024-03-28 12:05PM EDT | 2025-06-20 | 247.50 | 244.00 | 248.50 | -2.52 | -1.01% | 4 | 818 | 59.25% |
META250919C00260000 | 2024-03-27 10:06AM EDT | 2025-09-19 | 254.53 | 248.50 | 252.50 | 0.00 | - | 1 | 32 | 58.00% |
META251219C00260000 | 2024-03-05 4:22PM EDT | 2025-12-19 | 258.80 | 252.00 | 256.50 | 0.00 | - | 1 | 474 | 56.76% |
META260116C00260000 | 2024-02-12 11:38AM EDT | 2026-01-16 | 246.15 | 264.15 | 267.85 | 0.00 | - | 1 | 55 | 64.59% |
META260618C00260000 | 2024-03-25 10:34AM EDT | 2026-06-18 | 261.03 | 259.00 | 263.50 | -19.59 | -6.98% | 1 | 40 | 54.95% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
META240405P00260000 | 2024-03-11 10:12AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 136.72% |
META240419P00260000 | 2024-03-28 1:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 563 | 75.00% |
META240517P00260000 | 2024-03-22 1:39PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.28 | 0.00 | - | 2 | 159 | 69.63% |
META240621P00260000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.51 | 0.00 | - | 5 | 1,891 | 58.59% |
META240719P00260000 | 2024-03-27 10:20AM EDT | 2024-07-19 | 0.70 | 0.60 | 0.73 | 0.00 | - | 10 | 167 | 53.32% |
META240816P00260000 | 2024-03-28 11:37AM EDT | 2024-08-16 | 1.21 | 1.12 | 1.25 | -0.02 | -1.63% | 20 | 176 | 52.23% |
META240920P00260000 | 2024-03-22 1:25PM EDT | 2024-09-20 | 1.60 | 1.51 | 1.72 | 0.00 | - | 1 | 338 | 49.88% |
META241018P00260000 | 2024-03-28 12:05PM EDT | 2024-10-18 | 2.01 | 1.88 | 2.08 | -0.08 | -3.83% | 14 | 13 | 47.99% |
META241115P00260000 | 2024-03-19 10:28AM EDT | 2024-11-15 | 3.35 | 2.66 | 3.10 | 0.00 | - | 2 | 10 | 48.71% |
META241220P00260000 | 2024-03-28 10:28AM EDT | 2024-12-20 | 3.43 | 3.30 | 3.55 | -0.32 | -8.53% | 1 | 176 | 46.74% |
META250117P00260000 | 2024-03-28 12:21PM EDT | 2025-01-17 | 3.91 | 3.25 | 4.00 | +0.18 | +4.83% | 5 | 5,090 | 45.65% |
META250321P00260000 | 2024-03-22 10:54AM EDT | 2025-03-21 | 5.05 | 4.90 | 5.60 | 0.00 | - | 1 | 14 | 44.84% |
META250620P00260000 | 2024-03-11 9:34AM EDT | 2025-06-20 | 8.45 | 7.05 | 7.90 | 0.00 | - | 1 | 545 | 43.75% |
META250919P00260000 | 2024-03-08 3:05PM EDT | 2025-09-19 | 9.45 | 9.10 | 9.60 | 0.00 | - | 1 | 2,301 | 42.13% |
META251219P00260000 | 2024-03-25 1:14PM EDT | 2025-12-19 | 10.58 | 11.10 | 11.70 | 0.00 | - | 8 | 1,890 | 41.32% |
META260116P00260000 | 2024-03-20 3:58PM EDT | 2026-01-16 | 10.95 | 11.55 | 13.10 | 0.00 | - | 1 | 1,020 | 41.88% |
META260618P00260000 | 2024-03-25 1:46PM EDT | 2026-06-18 | 13.71 | 14.60 | 15.25 | 0.00 | - | 2 | 57 | 39.64% |