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 |
---|---|---|---|---|---|---|---|---|---|---|
META240328C00410000 | 2024-03-28 12:10PM EDT | 2024-03-28 | 76.40 | 75.50 | 76.45 | -9.72 | -11.29% | 13 | 25 | 160.06% |
META240405C00410000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 79.83 | 76.20 | 76.95 | -4.32 | -5.13% | 10 | 14 | 56.49% |
META240412C00410000 | 2024-03-28 9:52AM EDT | 2024-04-12 | 81.10 | 76.80 | 77.90 | -2.92 | -3.48% | 1 | 1 | 51.66% |
META240419C00410000 | 2024-03-27 3:49PM EDT | 2024-04-19 | 82.07 | 77.60 | 78.85 | -3.43 | -4.01% | 1 | 959 | 52.36% |
META240426C00410000 | 2024-03-22 12:14PM EDT | 2024-04-26 | 101.50 | 81.35 | 82.25 | 0.00 | - | 4 | 7 | 57.17% |
META240503C00410000 | 2024-03-27 3:45PM EDT | 2024-05-03 | 90.75 | 83.00 | 83.60 | 0.00 | - | 3 | 4 | 55.84% |
META240517C00410000 | 2024-03-28 12:34PM EDT | 2024-05-17 | 85.50 | 85.35 | 85.85 | -5.40 | -5.94% | 11 | 1,196 | 52.81% |
META240621C00410000 | 2024-03-28 10:34AM EDT | 2024-06-21 | 92.75 | 89.40 | 89.75 | -0.60 | -0.64% | 1 | 1,684 | 47.31% |
META240719C00410000 | 2024-03-28 12:49PM EDT | 2024-07-19 | 92.95 | 92.85 | 93.25 | -6.50 | -6.49% | 37 | 442 | 45.62% |
META240816C00410000 | 2024-03-27 3:42PM EDT | 2024-08-16 | 106.00 | 99.05 | 99.60 | 0.00 | - | 5 | 491 | 47.86% |
META240920C00410000 | 2024-03-15 3:56PM EDT | 2024-09-20 | 104.80 | 102.80 | 103.35 | 0.00 | - | 2 | 492 | 46.42% |
META241018C00410000 | 2024-03-22 12:14PM EDT | 2024-10-18 | 124.60 | 105.70 | 106.65 | 0.00 | - | 3 | 16 | 45.99% |
META241115C00410000 | 2024-03-27 3:46PM EDT | 2024-11-15 | 118.48 | 111.70 | 112.55 | 0.00 | - | 1 | 6 | 47.84% |
META241220C00410000 | 2024-03-27 2:44PM EDT | 2024-12-20 | 120.63 | 114.80 | 115.60 | 0.00 | - | 2 | 84 | 46.85% |
META250117C00410000 | 2024-03-28 11:56AM EDT | 2025-01-17 | 119.00 | 117.70 | 118.70 | -4.00 | -3.25% | 1 | 2,056 | 46.73% |
META250321C00410000 | 2024-03-21 9:49AM EDT | 2025-03-21 | 143.90 | 124.20 | 126.20 | 0.00 | - | - | 2 | 47.11% |
META250620C00410000 | 2024-03-21 2:51PM EDT | 2025-06-20 | 153.05 | 134.35 | 135.30 | 0.00 | - | 1 | 151 | 47.11% |
META250919C00410000 | 2024-02-22 1:42PM EDT | 2025-09-19 | 144.79 | 161.30 | 163.40 | 0.00 | - | 2 | 29 | 56.57% |
META251219C00410000 | 2024-03-08 11:32AM EDT | 2025-12-19 | 180.12 | 150.15 | 151.55 | 0.00 | - | 1 | 320 | 47.31% |
META260116C00410000 | 2024-03-27 1:50PM EDT | 2026-01-16 | 157.22 | 152.15 | 153.60 | 0.00 | - | 1 | 580 | 47.22% |
META260618C00410000 | 2024-03-28 10:50AM EDT | 2026-06-18 | 167.45 | 163.45 | 164.75 | -0.55 | -0.33% | 1 | 384 | 47.13% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
META240328P00410000 | 2024-03-27 9:31AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 682 | 103.13% |
META240405P00410000 | 2024-03-28 12:43PM EDT | 2024-04-05 | 0.07 | 0.06 | 0.08 | -0.01 | -14.29% | 10 | 317 | 44.82% |
META240412P00410000 | 2024-03-28 10:51AM EDT | 2024-04-12 | 0.20 | 0.20 | 0.24 | +0.04 | +25.00% | 27 | 229 | 38.92% |
META240419P00410000 | 2024-03-28 11:00AM EDT | 2024-04-19 | 0.40 | 0.40 | 0.45 | -0.07 | -14.89% | 1 | 1,461 | 35.84% |
META240426P00410000 | 2024-03-28 12:38PM EDT | 2024-04-26 | 3.71 | 3.65 | 3.80 | +0.53 | +16.67% | 35 | 419 | 50.23% |
META240503P00410000 | 2024-03-28 12:21PM EDT | 2024-05-03 | 4.92 | 4.80 | 4.95 | +0.28 | +6.03% | 18 | 45 | 49.34% |
META240517P00410000 | 2024-03-28 12:47PM EDT | 2024-05-17 | 6.35 | 6.30 | 6.45 | +0.35 | +5.83% | 152 | 632 | 45.90% |
META240621P00410000 | 2024-03-28 12:18PM EDT | 2024-06-21 | 8.83 | 8.70 | 8.95 | +0.61 | +7.42% | 4 | 454 | 39.84% |
META240719P00410000 | 2024-03-28 12:07PM EDT | 2024-07-19 | 10.70 | 10.65 | 10.85 | +1.02 | +10.54% | 49 | 436 | 37.35% |
META240816P00410000 | 2024-03-26 3:06PM EDT | 2024-08-16 | 13.10 | 15.35 | 15.65 | 0.00 | - | 3 | 288 | 39.25% |
META240920P00410000 | 2024-03-27 9:46AM EDT | 2024-09-20 | 16.92 | 17.60 | 17.80 | 0.00 | - | 1 | 462 | 37.35% |
META241018P00410000 | 2024-03-26 2:56PM EDT | 2024-10-18 | 16.80 | 19.15 | 19.50 | 0.00 | - | 16 | 77 | 36.28% |
META241115P00410000 | 2024-03-28 11:09AM EDT | 2024-11-15 | 23.10 | 23.65 | 23.95 | +2.25 | +10.79% | 3 | 135 | 37.80% |
META241220P00410000 | 2024-03-27 2:54PM EDT | 2024-12-20 | 24.95 | 25.40 | 25.75 | 0.00 | - | 4 | 424 | 36.64% |
META250117P00410000 | 2024-03-26 3:42PM EDT | 2025-01-17 | 25.15 | 26.75 | 27.15 | 0.00 | - | 5 | 588 | 35.89% |
META250321P00410000 | 2024-03-27 9:36AM EDT | 2025-03-21 | 30.50 | 31.45 | 31.85 | 0.00 | - | 1 | 1 | 35.65% |
META250620P00410000 | 2024-03-19 11:13AM EDT | 2025-06-20 | 37.35 | 37.05 | 37.50 | 0.00 | - | 3 | 126 | 35.08% |
META250919P00410000 | 2024-03-18 9:54AM EDT | 2025-09-19 | 43.00 | 41.90 | 42.45 | 0.00 | - | 1 | 17 | 34.54% |
META251219P00410000 | 2024-03-19 9:59AM EDT | 2025-12-19 | 48.08 | 46.60 | 47.25 | 0.00 | - | 3 | 616 | 34.22% |
META260116P00410000 | 2024-03-21 12:18PM EDT | 2026-01-16 | 42.64 | 47.55 | 48.15 | 0.00 | - | 1 | 83 | 33.90% |
META260618P00410000 | 2024-03-22 3:42PM EDT | 2026-06-18 | 49.38 | 53.90 | 54.80 | 0.00 | - | 1 | 109 | 33.30% |