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 |
---|---|---|---|---|---|---|---|---|---|---|
META240419C00270000 | 2024-03-28 10:24AM EDT | 2024-04-19 | 220.37 | 214.50 | 218.05 | -16.64 | -7.02% | 2 | 406 | 114.94% |
META240426C00270000 | 2024-03-08 10:49AM EDT | 2024-04-26 | 249.59 | 215.85 | 218.95 | 0.00 | - | 2 | 2 | 117.51% |
META240517C00270000 | 2024-03-26 1:17PM EDT | 2024-05-17 | 238.45 | 216.00 | 218.70 | 0.00 | - | 12 | 97 | 89.01% |
META240621C00270000 | 2024-03-21 3:57PM EDT | 2024-06-21 | 240.70 | 218.10 | 220.10 | 0.00 | - | 2 | 1,088 | 78.36% |
META240719C00270000 | 2024-03-28 11:38AM EDT | 2024-07-19 | 223.23 | 219.00 | 222.40 | -3.08 | -1.36% | 4 | 63 | 74.08% |
META240816C00270000 | 2024-02-15 4:47PM EDT | 2024-08-16 | 222.30 | 219.55 | 223.50 | 0.00 | - | 2 | 54 | 68.81% |
META240920C00270000 | 2024-03-13 1:12PM EDT | 2024-09-20 | 235.97 | 222.05 | 225.45 | 0.00 | - | 1 | 68 | 66.98% |
META241018C00270000 | 2024-03-26 3:59PM EDT | 2024-10-18 | 235.17 | 223.50 | 226.65 | 0.00 | - | 4 | 4 | 64.92% |
META241115C00270000 | 2024-03-15 9:32AM EDT | 2024-11-15 | 230.04 | 225.10 | 228.70 | 0.00 | - | 2 | 5 | 64.15% |
META241220C00270000 | 2024-03-11 11:02AM EDT | 2024-12-20 | 232.66 | 226.75 | 230.15 | 0.00 | - | 2 | 8 | 62.23% |
META250117C00270000 | 2024-03-25 11:14AM EDT | 2025-01-17 | 234.23 | 228.00 | 232.00 | -15.07 | -6.04% | 1 | 1,198 | 61.43% |
META250321C00270000 | 2024-03-12 10:05AM EDT | 2025-03-21 | 242.05 | 231.05 | 234.85 | 0.00 | - | - | 1 | 59.41% |
META250620C00270000 | 2024-03-21 12:26PM EDT | 2025-06-20 | 262.04 | 235.50 | 240.00 | 0.00 | - | 1 | 597 | 57.99% |
META250919C00270000 | 2024-02-02 11:01AM EDT | 2025-09-19 | 231.29 | 257.10 | 261.00 | 0.00 | - | 1 | 22 | 70.64% |
META251219C00270000 | 2024-03-01 11:39AM EDT | 2025-12-19 | 259.00 | 244.65 | 248.20 | 0.00 | - | 1 | 1,750 | 55.89% |
META260116C00270000 | 2024-03-06 10:41AM EDT | 2026-01-16 | 263.71 | 245.50 | 250.00 | 0.00 | - | 1 | 183 | 55.69% |
META260618C00270000 | 2024-03-26 11:40AM EDT | 2026-06-18 | 275.67 | 251.50 | 256.00 | 0.00 | - | 1 | 266 | 54.16% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
META240419P00270000 | 2024-03-15 3:47PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 531 | 78.91% |
META240426P00270000 | 2024-03-28 12:09PM EDT | 2024-04-26 | 0.10 | 0.06 | 0.10 | -0.06 | -37.50% | 9 | 18 | 76.76% |
META240503P00270000 | 2024-03-27 11:46AM EDT | 2024-05-03 | 0.45 | - | 0.00 | 0.00 | - | - | - | 25.00% |
META240517P00270000 | 2024-03-28 3:22PM EDT | 2024-05-17 | 0.28 | 0.24 | 0.33 | -0.06 | -17.65% | 2 | 488 | 67.53% |
META240621P00270000 | 2024-03-21 1:42PM EDT | 2024-06-21 | 0.54 | 0.49 | 0.60 | 0.00 | - | 33 | 2,092 | 56.47% |
META240719P00270000 | 2024-03-25 10:00AM EDT | 2024-07-19 | 0.86 | 0.72 | 0.86 | 0.00 | - | 1 | 89 | 51.73% |
META240816P00270000 | 2024-03-22 1:06PM EDT | 2024-08-16 | 1.42 | 1.32 | 1.53 | 0.00 | - | 1 | 88 | 51.01% |
META240920P00270000 | 2024-03-12 2:56PM EDT | 2024-09-20 | 2.21 | 1.86 | 2.01 | 0.00 | - | 1 | 4,936 | 48.61% |
META241018P00270000 | 2024-03-28 1:19PM EDT | 2024-10-18 | 2.35 | 2.13 | 2.49 | +0.04 | +1.73% | 1 | 16 | 47.07% |
META241115P00270000 | 2024-03-11 11:03AM EDT | 2024-11-15 | 4.22 | 3.15 | 3.55 | 0.00 | - | 3 | 6 | 47.54% |
META241220P00270000 | 2024-03-21 1:10PM EDT | 2024-12-20 | 3.70 | 3.80 | 4.15 | 0.00 | - | 3 | 120 | 45.89% |
META250117P00270000 | 2024-03-25 10:41AM EDT | 2025-01-17 | 4.50 | 4.35 | 4.55 | +0.15 | +3.45% | 1 | 6,329 | 44.60% |
META250321P00270000 | 2024-03-13 12:31PM EDT | 2025-03-21 | 6.59 | 5.65 | 6.25 | 0.00 | - | - | 1 | 43.76% |
META250620P00270000 | 2024-03-25 10:41AM EDT | 2025-06-20 | 7.86 | 7.95 | 8.55 | 0.00 | - | 10 | 796 | 42.50% |
META250919P00270000 | 2024-02-21 3:22PM EDT | 2025-09-19 | 11.60 | 9.45 | 9.95 | 0.00 | - | 300 | 2,451 | 40.47% |
META251219P00270000 | 2024-03-08 2:40PM EDT | 2025-12-19 | 12.70 | 12.45 | 13.75 | 0.00 | - | 1 | 2,713 | 41.38% |
META260116P00270000 | 2024-03-27 1:05PM EDT | 2026-01-16 | 13.15 | 12.90 | 14.45 | 0.00 | - | 1 | 579 | 41.16% |
META260618P00270000 | 2024-03-28 3:38PM EDT | 2026-06-18 | 16.25 | 15.20 | 17.70 | +0.80 | +5.18% | 15 | 123 | 39.74% |