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 |
---|---|---|---|---|---|---|---|---|---|---|
META240328C00415000 | 2024-03-28 1:49PM EDT | 2024-03-28 | 73.50 | 69.00 | 71.70 | -3.35 | -4.36% | 1 | 5 | 191.16% |
META240405C00415000 | 2024-03-28 1:49PM EDT | 2024-04-05 | 74.00 | 70.30 | 71.50 | -3.39 | -4.38% | 3 | 2 | 50.54% |
META240412C00415000 | 2024-03-27 12:57PM EDT | 2024-04-12 | 77.95 | 70.75 | 72.55 | 0.00 | - | 1 | 4 | 54.46% |
META240419C00415000 | 2024-03-28 9:40AM EDT | 2024-04-19 | 72.50 | 71.45 | 73.10 | -6.50 | -8.23% | 4 | 625 | 48.40% |
META240426C00415000 | 2024-03-27 12:05PM EDT | 2024-04-26 | 81.60 | 75.30 | 77.55 | 0.00 | - | 7 | 9 | 54.72% |
META240503C00415000 | 2024-03-28 11:49AM EDT | 2024-05-03 | 80.90 | 77.20 | 79.20 | -5.10 | -5.93% | 6 | 3 | 54.19% |
META240517C00415000 | 2024-03-28 3:08PM EDT | 2024-05-17 | 83.40 | 80.00 | 80.75 | -1.10 | -1.30% | 10 | 632 | 50.91% |
META240621C00415000 | 2024-03-28 2:03PM EDT | 2024-06-21 | 86.85 | 83.80 | 85.10 | -3.45 | -3.82% | 2 | 306 | 46.48% |
META240816C00415000 | 2024-03-26 3:15PM EDT | 2024-08-16 | 98.00 | 94.20 | 95.25 | -12.36 | -11.20% | 3 | 278 | 47.20% |
META240920C00415000 | 2024-03-27 11:33AM EDT | 2024-09-20 | 102.50 | 97.85 | 99.30 | 0.00 | - | 1 | 214 | 46.02% |
META241220C00415000 | 2024-03-28 12:24PM EDT | 2024-12-20 | 111.70 | 111.65 | 112.50 | -18.95 | -14.50% | 2 | 63 | 47.01% |
META250117C00415000 | 2024-03-27 1:46PM EDT | 2025-01-17 | 119.67 | 113.30 | 114.70 | 0.00 | - | 100 | 990 | 46.23% |
META250620C00415000 | 2024-03-28 12:01PM EDT | 2025-06-20 | 132.60 | 130.35 | 132.05 | -0.40 | -0.30% | 1 | 179 | 46.99% |
META250919C00415000 | 2024-02-12 11:08AM EDT | 2025-09-19 | 131.25 | 149.20 | 151.05 | 0.00 | - | 4 | 2 | 51.82% |
META251219C00415000 | 2024-02-27 11:02AM EDT | 2025-12-19 | 146.40 | 148.65 | 150.25 | 0.00 | - | 2 | 279 | 48.00% |
META260116C00415000 | 2024-03-21 10:47AM EDT | 2026-01-16 | 168.88 | 148.70 | 150.80 | 0.00 | - | 3 | 10 | 47.22% |
META260618C00415000 | 2024-03-28 1:57PM EDT | 2026-06-18 | 162.83 | 159.05 | 162.00 | -13.54 | -7.68% | 1 | 8 | 47.10% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
META240328P00415000 | 2024-03-26 3:48PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.24 | 0.00 | - | 12 | 786 | 131.64% |
META240405P00415000 | 2024-03-28 2:02PM EDT | 2024-04-05 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 53 | 368 | 42.87% |
META240412P00415000 | 2024-03-28 3:44PM EDT | 2024-04-12 | 0.22 | 0.20 | 0.27 | -0.03 | -12.00% | 2 | 101 | 36.91% |
META240419P00415000 | 2024-03-28 3:38PM EDT | 2024-04-19 | 0.45 | 0.45 | 0.75 | -0.03 | -6.25% | 33 | 1,184 | 36.73% |
META240426P00415000 | 2024-03-28 2:07PM EDT | 2024-04-26 | 3.67 | 3.75 | 3.90 | -0.34 | -8.48% | 70 | 1,246 | 48.01% |
META240503P00415000 | 2024-03-28 3:42PM EDT | 2024-05-03 | 5.13 | 5.20 | 5.70 | -0.56 | -9.84% | 40 | 79 | 48.86% |
META240517P00415000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 6.62 | 6.85 | 7.05 | -0.18 | -2.65% | 352 | 915 | 44.86% |
META240621P00415000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 9.50 | 9.50 | 9.85 | -0.15 | -1.55% | 14 | 798 | 39.30% |
META240816P00415000 | 2024-03-28 12:06PM EDT | 2024-08-16 | 16.68 | 16.25 | 16.60 | +2.33 | +16.24% | 5 | 691 | 38.54% |
META240920P00415000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 18.63 | 18.65 | 20.00 | +2.93 | +18.66% | 68 | 296 | 37.86% |
META241220P00415000 | 2024-03-14 10:12AM EDT | 2024-12-20 | 26.97 | 26.65 | 27.35 | 0.00 | - | 2 | 102 | 36.39% |
META250117P00415000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 27.80 | 28.00 | 28.70 | +1.35 | +5.10% | 11 | 349 | 35.59% |
META250321P00415000 | 2024-03-18 10:49AM EDT | 2025-03-21 | 33.50 | 32.65 | 33.30 | 0.00 | - | 1 | 2 | 35.25% |
META250620P00415000 | 2024-03-01 10:50AM EDT | 2025-06-20 | 35.33 | 38.35 | 39.40 | 0.00 | - | 1 | 38 | 34.91% |
META250919P00415000 | 2024-02-05 2:12PM EDT | 2025-09-19 | 45.10 | 41.30 | 41.95 | 0.00 | - | 16 | 43 | 33.13% |
META251219P00415000 | 2024-03-11 1:01PM EDT | 2025-12-19 | 50.85 | 47.60 | 49.25 | 0.00 | - | 12 | 60 | 34.05% |
META260116P00415000 | 2024-03-28 12:47PM EDT | 2026-01-16 | 49.40 | 48.60 | 50.35 | +1.50 | +3.13% | 2 | 8 | 33.81% |
META260618P00415000 | 2024-03-05 4:14PM EDT | 2026-06-18 | 56.00 | 55.60 | 56.95 | 0.00 | - | 1 | 6 | 33.15% |