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 |
---|---|---|---|---|---|---|---|---|---|---|
META240405C00450000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 37.33 | 35.65 | 36.70 | -6.92 | -15.64% | 149 | 165 | 38.45% |
META240412C00450000 | 2024-03-28 3:19PM EDT | 2024-04-12 | 41.02 | 36.60 | 38.45 | -4.68 | -10.24% | 78 | 34 | 37.12% |
META240419C00450000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 39.80 | 38.10 | 39.50 | -6.35 | -13.76% | 27 | 1,156 | 34.28% |
META240426C00450000 | 2024-03-28 2:43PM EDT | 2024-04-26 | 49.78 | 47.90 | 49.00 | -5.69 | -10.26% | 1 | 59 | 51.42% |
META240503C00450000 | 2024-03-27 3:41PM EDT | 2024-05-03 | 58.35 | 49.95 | 51.70 | 0.00 | - | 15 | 17 | 50.76% |
META240517C00450000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 56.00 | 53.60 | 54.45 | -3.64 | -6.10% | 23 | 1,546 | 48.90% |
META240621C00450000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 59.55 | 58.90 | 59.80 | -6.25 | -9.50% | 40 | 1,942 | 43.94% |
META240719C00450000 | 2024-03-28 2:34PM EDT | 2024-07-19 | 65.20 | 62.25 | 63.95 | -4.80 | -6.86% | 11 | 584 | 42.37% |
META240816C00450000 | 2024-03-28 12:51PM EDT | 2024-08-16 | 71.90 | 70.00 | 71.90 | -2.72 | -3.65% | 3 | 443 | 45.16% |
META240920C00450000 | 2024-03-28 11:57AM EDT | 2024-09-20 | 76.61 | 75.00 | 76.00 | -3.62 | -4.51% | 14 | 3,635 | 43.73% |
META241018C00450000 | 2024-03-27 12:36PM EDT | 2024-10-18 | 80.10 | 78.10 | 79.80 | -4.45 | -5.26% | 1 | 64 | 43.46% |
META241115C00450000 | 2024-03-28 1:49PM EDT | 2024-11-15 | 88.10 | 84.70 | 86.95 | -3.15 | -3.45% | 2 | 11 | 45.75% |
META241220C00450000 | 2024-03-28 3:09PM EDT | 2024-12-20 | 91.85 | 88.75 | 90.20 | -3.65 | -3.82% | 8 | 468 | 44.76% |
META250117C00450000 | 2024-03-28 12:33PM EDT | 2025-01-17 | 93.05 | 92.60 | 93.50 | -5.33 | -5.42% | 4 | 5,172 | 44.63% |
META250321C00450000 | 2024-03-28 11:59AM EDT | 2025-03-21 | 102.15 | 100.20 | 101.85 | -2.75 | -2.62% | 1 | 4 | 45.21% |
META250620C00450000 | 2024-03-28 1:37PM EDT | 2025-06-20 | 112.35 | 110.10 | 111.85 | -4.55 | -3.89% | 6 | 259 | 45.40% |
META250919C00450000 | 2024-03-28 12:05PM EDT | 2025-09-19 | 121.11 | 118.15 | 121.05 | -14.69 | -10.82% | 4 | 24 | 45.65% |
META251219C00450000 | 2024-03-22 9:30AM EDT | 2025-12-19 | 144.47 | 127.05 | 129.65 | 0.00 | - | 1 | 351 | 45.91% |
META260116C00450000 | 2024-03-28 11:25AM EDT | 2026-01-16 | 133.67 | 128.70 | 131.80 | -1.43 | -1.06% | 3 | 1,206 | 45.83% |
META260618C00450000 | 2024-03-27 3:52PM EDT | 2026-06-18 | 144.35 | 141.55 | 143.90 | -4.55 | -3.06% | 2 | 1,264 | 45.91% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
META240405P00450000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.32 | 0.29 | 0.34 | +0.01 | +3.23% | 811 | 1,028 | 29.57% |
META240412P00450000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.10 | 0.55 | 1.51 | +0.19 | +20.88% | 429 | 1,221 | 30.43% |
META240419P00450000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 1.98 | 2.05 | 2.19 | +0.30 | +17.86% | 504 | 4,361 | 28.06% |
META240426P00450000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 10.69 | 10.40 | 10.65 | +0.45 | +4.39% | 182 | 665 | 46.50% |
META240503P00450000 | 2024-03-28 3:42PM EDT | 2024-05-03 | 12.38 | 12.75 | 13.45 | +0.66 | +5.63% | 26 | 66 | 47.29% |
META240517P00450000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 14.75 | 15.15 | 15.40 | +1.20 | +8.86% | 258 | 1,794 | 43.33% |
META240621P00450000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 18.10 | 18.70 | 19.10 | +1.05 | +6.16% | 107 | 3,011 | 37.79% |
META240719P00450000 | 2024-03-28 3:55PM EDT | 2024-07-19 | 21.12 | 21.30 | 21.60 | +1.42 | +7.21% | 112 | 868 | 35.40% |
META240816P00450000 | 2024-03-28 2:54PM EDT | 2024-08-16 | 26.80 | 26.90 | 27.20 | +1.05 | +4.08% | 24 | 172 | 36.88% |
META240920P00450000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 30.18 | 29.80 | 30.45 | +0.58 | +1.96% | 63 | 924 | 35.67% |
META241018P00450000 | 2024-03-28 1:46PM EDT | 2024-10-18 | 31.35 | 31.65 | 32.35 | +0.15 | +0.48% | 110 | 109 | 34.57% |
META241115P00450000 | 2024-03-28 9:37AM EDT | 2024-11-15 | 36.95 | 36.75 | 37.45 | +2.15 | +6.18% | 1 | 98 | 36.02% |
META241220P00450000 | 2024-03-26 2:26PM EDT | 2024-12-20 | 34.96 | 38.85 | 39.65 | 0.00 | - | 3 | 353 | 35.02% |
META250117P00450000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 40.05 | 40.35 | 41.25 | +1.10 | +2.82% | 37 | 6,353 | 34.31% |
META250321P00450000 | 2024-03-26 2:01PM EDT | 2025-03-21 | 45.40 | 45.40 | 46.50 | +3.90 | +9.40% | 2 | 53 | 34.11% |
META250620P00450000 | 2024-03-27 3:55PM EDT | 2025-06-20 | 52.60 | 51.50 | 53.00 | +2.10 | +4.16% | 2 | 273 | 33.73% |
META250919P00450000 | 2024-03-14 11:01AM EDT | 2025-09-19 | 56.34 | 56.70 | 58.20 | 0.00 | - | 1 | 34 | 33.14% |
META251219P00450000 | 2024-03-26 11:58AM EDT | 2025-12-19 | 56.80 | 61.75 | 63.55 | 0.00 | - | 1 | 32 | 32.93% |
META260116P00450000 | 2024-03-21 11:28AM EDT | 2026-01-16 | 57.36 | 62.55 | 64.30 | 0.00 | - | 6 | 159 | 32.53% |
META260618P00450000 | 2024-03-27 9:41AM EDT | 2026-06-18 | 69.40 | 68.70 | 71.45 | 0.00 | - | 1 | 129 | 31.99% |