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 |
---|---|---|---|---|---|---|---|---|---|---|
META240405C00420000 | 2024-03-28 3:46PM EDT | 2024-04-05 | 68.90 | 65.40 | 66.50 | -5.25 | -7.08% | 2 | 14 | 51.32% |
META240412C00420000 | 2024-03-21 10:30AM EDT | 2024-04-12 | 91.99 | 66.00 | 67.60 | 0.00 | - | 1 | 8 | 53.26% |
META240419C00420000 | 2024-03-28 12:56PM EDT | 2024-04-19 | 67.95 | 66.60 | 68.15 | -7.95 | -10.47% | 30 | 1,661 | 46.88% |
META240426C00420000 | 2024-03-28 9:48AM EDT | 2024-04-26 | 75.53 | 70.95 | 72.60 | -14.56 | -16.16% | 7 | 46 | 53.84% |
META240503C00420000 | 2024-03-25 12:22PM EDT | 2024-05-03 | 74.60 | 73.00 | 74.55 | -19.40 | -20.64% | 1 | 3 | 53.67% |
META240517C00420000 | 2024-03-28 1:13PM EDT | 2024-05-17 | 76.70 | 75.90 | 76.95 | -6.30 | -7.59% | 3 | 1,709 | 51.09% |
META240621C00420000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 83.15 | 80.30 | 81.20 | -3.50 | -4.04% | 11 | 1,213 | 46.26% |
META240719C00420000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 85.00 | 83.80 | 85.20 | -5.75 | -6.34% | 5 | 443 | 44.97% |
META240816C00420000 | 2024-03-27 9:37AM EDT | 2024-08-16 | 99.50 | 90.35 | 91.90 | 0.00 | - | 3 | 134 | 47.23% |
META240920C00420000 | 2024-03-28 10:24AM EDT | 2024-09-20 | 98.63 | 94.55 | 95.70 | -0.72 | -0.72% | 1 | 325 | 45.71% |
META241018C00420000 | 2024-03-25 12:03PM EDT | 2024-10-18 | 115.45 | 97.85 | 99.25 | 0.00 | - | 2 | 8 | 45.40% |
META241115C00420000 | 2024-03-27 9:54AM EDT | 2024-11-15 | 111.28 | 103.50 | 105.55 | 0.00 | - | 1 | 41 | 47.41% |
META241220C00420000 | 2024-03-28 3:37PM EDT | 2024-12-20 | 110.54 | 108.20 | 109.15 | -3.15 | -2.77% | 1 | 116 | 46.75% |
META250117C00420000 | 2024-03-28 10:12AM EDT | 2025-01-17 | 115.20 | 109.95 | 111.35 | -1.76 | -1.50% | 5 | 7,011 | 45.95% |
META250321C00420000 | 2024-03-21 10:24AM EDT | 2025-03-21 | 140.00 | 118.45 | 119.95 | 0.00 | - | 1 | 19 | 46.92% |
META250620C00420000 | 2024-03-25 2:22PM EDT | 2025-06-20 | 145.15 | 126.75 | 128.95 | 0.00 | - | 1 | 1,995 | 46.75% |
META250919C00420000 | 2024-03-14 1:40PM EDT | 2025-09-19 | 147.11 | 135.55 | 137.90 | 0.00 | - | 1 | 18 | 47.02% |
META251219C00420000 | 2024-03-26 3:16PM EDT | 2025-12-19 | 158.35 | 143.30 | 145.85 | 0.00 | - | 3 | 438 | 47.11% |
META260116C00420000 | 2024-03-20 10:27AM EDT | 2026-01-16 | 159.11 | 145.80 | 148.05 | 0.00 | - | 1 | 115 | 47.08% |
META260618C00420000 | 2024-03-28 1:57PM EDT | 2026-06-18 | 160.10 | 156.00 | 159.30 | -13.46 | -7.76% | 3 | 41 | 46.94% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
META240405P00420000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 504 | 759 | 42.38% |
META240412P00420000 | 2024-03-28 12:49PM EDT | 2024-04-12 | 0.30 | 0.24 | 0.40 | +0.03 | +11.11% | 8 | 291 | 37.99% |
META240419P00420000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.51 | 0.53 | 0.63 | -0.01 | -1.92% | 160 | 4,307 | 34.03% |
META240426P00420000 | 2024-03-28 2:40PM EDT | 2024-04-26 | 4.39 | 4.35 | 4.55 | +0.20 | +4.77% | 125 | 149 | 48.46% |
META240503P00420000 | 2024-03-28 3:28PM EDT | 2024-05-03 | 6.08 | 5.90 | 6.50 | +0.48 | +8.57% | 11 | 85 | 49.18% |
META240517P00420000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 7.83 | 7.70 | 8.00 | +0.74 | +10.44% | 302 | 2,605 | 45.12% |
META240621P00420000 | 2024-03-28 3:17PM EDT | 2024-06-21 | 10.00 | 10.50 | 10.85 | +0.21 | +2.15% | 14 | 1,962 | 39.20% |
META240719P00420000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 12.50 | 12.60 | 12.95 | +0.81 | +6.93% | 29 | 407 | 36.76% |
META240816P00420000 | 2024-03-28 3:53PM EDT | 2024-08-16 | 17.30 | 17.55 | 17.90 | +2.00 | +13.07% | 57 | 633 | 38.43% |
META240920P00420000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 20.00 | 20.00 | 20.60 | +0.65 | +3.36% | 1 | 409 | 36.98% |
META241018P00420000 | 2024-03-27 11:32AM EDT | 2024-10-18 | 22.37 | 21.65 | 22.35 | 0.00 | - | 1 | 53 | 35.88% |
META241115P00420000 | 2024-03-28 3:38PM EDT | 2024-11-15 | 26.00 | 26.20 | 27.00 | +0.05 | +0.19% | 1 | 103 | 37.37% |
META241220P00420000 | 2024-03-28 10:35AM EDT | 2024-12-20 | 27.85 | 28.20 | 28.95 | -1.05 | -3.63% | 1 | 98 | 36.27% |
META250117P00420000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 29.45 | 29.55 | 30.25 | -0.40 | -1.34% | 8 | 1,468 | 35.41% |
META250321P00420000 | 2024-03-28 1:38PM EDT | 2025-03-21 | 34.50 | 34.10 | 34.95 | -0.05 | -0.14% | 72 | 307 | 35.09% |
META250620P00420000 | 2024-03-28 3:46PM EDT | 2025-06-20 | 40.45 | 40.05 | 41.10 | +0.45 | +1.13% | 50 | 143 | 34.72% |
META250919P00420000 | 2024-03-21 12:48PM EDT | 2025-09-19 | 40.30 | 45.00 | 46.25 | 0.00 | - | 3 | 42 | 34.22% |
META251219P00420000 | 2024-03-21 1:06PM EDT | 2025-12-19 | 45.04 | 49.75 | 51.15 | 0.00 | - | 3 | 256 | 33.90% |
META260116P00420000 | 2024-03-26 3:58PM EDT | 2026-01-16 | 48.75 | 50.75 | 52.35 | 0.00 | - | 50 | 327 | 33.71% |
META260618P00420000 | 2024-03-26 11:59AM EDT | 2026-06-18 | 53.29 | 56.55 | 58.80 | 0.00 | - | 1 | 42 | 32.96% |