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 |
---|---|---|---|---|---|---|---|---|---|---|
META240405C00310000 | 2024-03-27 10:53AM EDT | 2024-04-05 | 181.65 | 174.00 | 178.00 | 0.00 | - | 2 | 5 | 139.45% |
META240419C00310000 | 2024-03-26 10:29AM EDT | 2024-04-19 | 178.00 | 175.00 | 177.35 | -20.90 | -10.51% | 5 | 595 | 88.43% |
META240517C00310000 | 2024-03-27 9:42AM EDT | 2024-05-17 | 183.00 | 177.55 | 179.40 | -3.18 | -1.71% | 1 | 73 | 78.10% |
META240621C00310000 | 2024-03-27 11:46AM EDT | 2024-06-21 | 185.00 | 179.05 | 181.10 | 0.00 | - | 2 | 12,092 | 66.32% |
META240719C00310000 | 2024-03-27 10:32AM EDT | 2024-07-19 | 187.70 | 180.65 | 183.60 | 0.00 | - | 2 | 55 | 63.39% |
META240816C00310000 | 2024-03-18 11:51AM EDT | 2024-08-16 | 192.65 | 182.90 | 185.95 | 0.00 | - | 1 | 50 | 61.85% |
META240920C00310000 | 2024-03-28 3:47PM EDT | 2024-09-20 | 189.10 | 185.00 | 187.80 | -9.66 | -4.86% | 1 | 1,321 | 58.91% |
META241018C00310000 | 2024-03-27 1:45PM EDT | 2024-10-18 | 193.97 | 186.90 | 189.80 | 0.00 | - | 1 | 3 | 57.76% |
META241220C00310000 | 2024-03-07 11:46AM EDT | 2024-12-20 | 216.79 | 191.65 | 194.80 | 0.00 | - | 1 | 37 | 56.60% |
META250117C00310000 | 2024-03-27 3:30PM EDT | 2025-01-17 | 200.90 | 193.05 | 196.50 | 0.00 | - | 3 | 5,576 | 55.59% |
META250620C00310000 | 2024-03-28 3:13PM EDT | 2025-06-20 | 208.57 | 203.00 | 206.80 | -3.58 | -1.69% | 6 | 4,387 | 53.64% |
META250919C00310000 | 2024-03-28 10:33AM EDT | 2025-09-19 | 214.30 | 209.00 | 212.90 | -10.70 | -4.76% | 1 | 876 | 53.29% |
META251219C00310000 | 2024-03-21 3:06PM EDT | 2025-12-19 | 236.82 | 214.00 | 218.50 | 0.00 | - | 2 | 1,791 | 52.74% |
META260116C00310000 | 2024-02-29 3:41PM EDT | 2026-01-16 | 220.80 | 215.50 | 219.25 | 0.00 | - | 3 | 647 | 52.32% |
META260618C00310000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 230.90 | 223.50 | 227.50 | 0.00 | - | 1 | 75 | 51.66% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
META240405P00310000 | 2024-03-22 11:08AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 100.00% |
META240412P00310000 | 2024-03-18 12:08PM EDT | 2024-04-12 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 5 | 75.78% |
META240419P00310000 | 2024-03-27 3:12PM EDT | 2024-04-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 861 | 63.48% |
META240426P00310000 | 2024-03-28 2:37PM EDT | 2024-04-26 | 0.21 | 0.14 | 0.30 | -0.05 | -19.23% | 1 | 7 | 67.29% |
META240517P00310000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 0.65 | 0.66 | 0.72 | -0.07 | -9.72% | 170 | 576 | 60.03% |
META240621P00310000 | 2024-03-28 12:19PM EDT | 2024-06-21 | 1.10 | 0.90 | 1.23 | -0.11 | -9.09% | 5 | 2,209 | 50.66% |
META240719P00310000 | 2024-03-28 12:19PM EDT | 2024-07-19 | 1.64 | 1.56 | 1.65 | +0.14 | +9.33% | 1 | 568 | 46.36% |
META240816P00310000 | 2024-03-28 10:40AM EDT | 2024-08-16 | 2.86 | 2.73 | 3.00 | +0.21 | +7.92% | 2 | 52 | 46.89% |
META240920P00310000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 3.40 | 3.60 | 3.75 | 0.00 | - | 1 | 1,835 | 44.15% |
META241018P00310000 | 2024-03-28 3:58PM EDT | 2024-10-18 | 4.27 | 4.20 | 4.50 | +0.24 | +5.96% | 1 | 89 | 42.84% |
META241115P00310000 | 2024-03-28 12:56PM EDT | 2024-11-15 | 6.17 | 5.90 | 6.30 | -1.23 | -16.62% | 1 | 11 | 43.81% |
META241220P00310000 | 2024-03-28 3:18PM EDT | 2024-12-20 | 6.80 | 6.85 | 7.20 | -0.50 | -6.85% | 204 | 117 | 42.37% |
META250117P00310000 | 2024-03-25 3:30PM EDT | 2025-01-17 | 7.23 | 7.50 | 8.45 | 0.00 | - | 14 | 1,647 | 42.21% |
META250321P00310000 | 2024-03-27 3:52PM EDT | 2025-03-21 | 9.76 | 9.90 | 10.25 | 0.00 | - | 1 | 10 | 40.63% |
META250620P00310000 | 2024-03-22 12:39PM EDT | 2025-06-20 | 12.25 | 13.05 | 15.55 | 0.00 | - | 65 | 1,552 | 41.71% |
META250919P00310000 | 2024-03-04 4:40PM EDT | 2025-09-19 | 15.50 | 15.75 | 16.65 | 0.00 | - | 1 | 41 | 38.98% |
META251219P00310000 | 2024-03-28 12:05PM EDT | 2025-12-19 | 19.40 | 18.90 | 19.90 | +1.55 | +8.68% | 20 | 310 | 38.57% |
META260116P00310000 | 2024-03-28 2:05PM EDT | 2026-01-16 | 19.76 | 19.55 | 20.50 | +1.91 | +10.70% | 36 | 408 | 38.18% |
META260618P00310000 | 2024-03-28 3:48PM EDT | 2026-06-18 | 24.21 | 24.00 | 25.70 | -0.68 | -2.73% | 3 | 27 | 37.71% |