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 |
---|---|---|---|---|---|---|---|---|---|---|
META240328C00380000 | 2024-03-28 12:41PM EDT | 2024-03-28 | 106.17 | 107.85 | 109.00 | -10.48 | -8.98% | 13 | 49 | 182.03% |
META240405C00380000 | 2024-03-28 12:41PM EDT | 2024-04-05 | 106.62 | 108.40 | 109.30 | -19.44 | -15.42% | 13 | 3 | 80.47% |
META240412C00380000 | 2024-03-22 12:07PM EDT | 2024-04-12 | 128.10 | 108.85 | 109.85 | 0.00 | - | 1 | 4 | 68.24% |
META240419C00380000 | 2024-03-28 9:41AM EDT | 2024-04-19 | 108.20 | 109.35 | 110.50 | -21.88 | -16.82% | 5 | 624 | 62.35% |
META240426C00380000 | 2024-03-27 9:55AM EDT | 2024-04-26 | 116.08 | 110.05 | 112.95 | 0.00 | - | 3 | 22 | 64.12% |
META240503C00380000 | 2024-03-27 9:55AM EDT | 2024-05-03 | 117.12 | 111.25 | 113.65 | 0.00 | - | 5 | 5 | 61.89% |
META240517C00380000 | 2024-03-28 10:41AM EDT | 2024-05-17 | 115.51 | 113.65 | 114.60 | -1.14 | -0.98% | 1 | 840 | 58.17% |
META240621C00380000 | 2024-03-28 11:48AM EDT | 2024-06-21 | 116.85 | 116.65 | 117.50 | -4.10 | -3.39% | 6 | 3,707 | 51.16% |
META240719C00380000 | 2024-03-28 12:18PM EDT | 2024-07-19 | 118.10 | 119.25 | 120.35 | -3.95 | -3.24% | 8 | 178 | 49.85% |
META240816C00380000 | 2024-03-25 11:18AM EDT | 2024-08-16 | 140.00 | 124.30 | 125.10 | 0.00 | - | 1 | 98 | 50.54% |
META240920C00380000 | 2024-03-21 1:55PM EDT | 2024-09-20 | 147.00 | 127.40 | 128.10 | 0.00 | - | 3 | 1,062 | 49.12% |
META241018C00380000 | 2024-03-15 11:09AM EDT | 2024-10-18 | 131.63 | 130.15 | 131.10 | 0.00 | - | 2 | 7 | 48.68% |
META241115C00380000 | 2024-03-27 2:08PM EDT | 2024-11-15 | 138.20 | 135.10 | 136.20 | 0.00 | - | 18 | 19 | 50.35% |
META241220C00380000 | 2024-03-27 11:56AM EDT | 2024-12-20 | 140.90 | 137.95 | 138.85 | 0.00 | - | 5 | 51 | 49.16% |
META250117C00380000 | 2024-03-22 2:34PM EDT | 2025-01-17 | 159.69 | 140.50 | 141.30 | 0.00 | - | 2 | 8,598 | 48.70% |
META250321C00380000 | 2024-03-26 11:25AM EDT | 2025-03-21 | 165.40 | 147.15 | 148.45 | 0.00 | - | 1 | 1 | 49.21% |
META250620C00380000 | 2024-03-28 9:41AM EDT | 2025-06-20 | 157.23 | 155.35 | 156.55 | -1.77 | -1.11% | 11 | 988 | 48.89% |
META250919C00380000 | 2024-03-08 12:02PM EDT | 2025-09-19 | 190.71 | 162.65 | 164.30 | 0.00 | - | 3 | 19 | 48.84% |
META251219C00380000 | 2024-03-27 10:33AM EDT | 2025-12-19 | 173.61 | 169.85 | 171.65 | 0.00 | - | 1 | 436 | 48.89% |
META260116C00380000 | 2024-03-26 12:10PM EDT | 2026-01-16 | 190.10 | 171.85 | 173.35 | 0.00 | - | 106 | 802 | 48.67% |
META260618C00380000 | 2024-03-27 3:00PM EDT | 2026-06-18 | 185.44 | 182.30 | 183.80 | 0.00 | - | 4 | 904 | 48.47% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
META240328P00380000 | 2024-03-20 10:35AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 245 | 146.88% |
META240405P00380000 | 2024-03-28 11:31AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 153 | 55.08% |
META240412P00380000 | 2024-03-28 12:32PM EDT | 2024-04-12 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 162 | 9 | 49.32% |
META240419P00380000 | 2024-03-28 12:31PM EDT | 2024-04-19 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 101 | 1,026 | 44.34% |
META240426P00380000 | 2024-03-28 12:28PM EDT | 2024-04-26 | 1.57 | 1.30 | 1.40 | 0.00 | - | 8 | 78 | 53.05% |
META240503P00380000 | 2024-03-27 12:21PM EDT | 2024-05-03 | 2.25 | 1.99 | 2.12 | +0.06 | +2.74% | 1 | 17 | 52.25% |
META240517P00380000 | 2024-03-28 12:42PM EDT | 2024-05-17 | 3.20 | 2.89 | 2.96 | +0.15 | +4.92% | 24 | 1,232 | 48.51% |
META240621P00380000 | 2024-03-28 1:14PM EDT | 2024-06-21 | 4.65 | 4.35 | 4.45 | +0.20 | +4.49% | 8 | 1,372 | 41.59% |
META240719P00380000 | 2024-03-28 12:13PM EDT | 2024-07-19 | 6.05 | 5.65 | 5.80 | -0.20 | -3.20% | 4 | 256 | 39.01% |
META240816P00380000 | 2024-03-28 1:11PM EDT | 2024-08-16 | 9.64 | 9.05 | 9.20 | -0.19 | -1.93% | 1 | 248 | 40.60% |
META240920P00380000 | 2024-03-27 3:32PM EDT | 2024-09-20 | 10.82 | 10.80 | 11.05 | 0.00 | - | 2 | 388 | 38.83% |
META241018P00380000 | 2024-03-28 1:35PM EDT | 2024-10-18 | 12.60 | 12.25 | 12.40 | +0.60 | +5.00% | 3 | 150 | 37.68% |
META241115P00380000 | 2024-03-26 1:23PM EDT | 2024-11-15 | 14.45 | 15.75 | 16.00 | 0.00 | - | 1 | 89 | 39.13% |
META241220P00380000 | 2024-03-27 11:03AM EDT | 2024-12-20 | 18.29 | 17.30 | 17.55 | 0.00 | - | 11 | 582 | 37.94% |
META250117P00380000 | 2024-03-28 11:56AM EDT | 2025-01-17 | 18.94 | 18.40 | 18.75 | +1.86 | +10.89% | 20 | 2,331 | 37.16% |
META250321P00380000 | 2024-03-26 11:53AM EDT | 2025-03-21 | 20.58 | 22.55 | 22.85 | 0.00 | - | 1 | 49 | 36.90% |
META250620P00380000 | 2024-03-22 3:56PM EDT | 2025-06-20 | 25.00 | 27.45 | 27.95 | 0.00 | - | 10 | 299 | 36.33% |
META250919P00380000 | 2024-03-12 9:52AM EDT | 2025-09-19 | 33.25 | 31.80 | 32.40 | 0.00 | - | 1 | 65 | 35.74% |
META251219P00380000 | 2024-03-25 10:48AM EDT | 2025-12-19 | 33.65 | 36.15 | 36.85 | 0.00 | - | 1 | 426 | 35.42% |
META260116P00380000 | 2024-03-28 11:56AM EDT | 2026-01-16 | 37.55 | 36.95 | 37.50 | -0.05 | -0.13% | 2 | 148 | 35.00% |
META260618P00380000 | 2024-03-27 10:40AM EDT | 2026-06-18 | 43.03 | 42.90 | 43.60 | 0.00 | - | 7 | 42 | 34.33% |