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 |
---|---|---|---|---|---|---|---|---|---|---|
META240405C00460000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 27.55 | 25.70 | 27.05 | -7.55 | -21.51% | 86 | 89 | 32.39% |
META240412C00460000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 29.00 | 27.90 | 28.90 | -7.46 | -20.46% | 22 | 1,964 | 31.45% |
META240419C00460000 | 2024-03-28 3:39PM EDT | 2024-04-19 | 33.10 | 29.45 | 32.85 | -4.95 | -13.01% | 27 | 3,858 | 36.95% |
META240426C00460000 | 2024-03-28 2:41PM EDT | 2024-04-26 | 43.05 | 41.15 | 42.00 | -3.85 | -8.21% | 16 | 86 | 50.59% |
META240503C00460000 | 2024-03-25 10:44AM EDT | 2024-05-03 | 60.80 | 43.25 | 44.85 | 0.00 | - | 1 | 2 | 51.32% |
META240517C00460000 | 2024-03-28 3:52PM EDT | 2024-05-17 | 49.40 | 47.25 | 47.60 | -3.10 | -5.90% | 30 | 1,271 | 47.71% |
META240621C00460000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 54.25 | 51.30 | 54.40 | -3.53 | -6.11% | 1 | 1,204 | 44.39% |
META240719C00460000 | 2024-03-28 2:30PM EDT | 2024-07-19 | 58.71 | 56.85 | 57.75 | -3.74 | -5.99% | 10 | 354 | 41.81% |
META240816C00460000 | 2024-03-28 11:49AM EDT | 2024-08-16 | 67.74 | 64.05 | 65.65 | -14.76 | -17.89% | 2 | 84 | 44.38% |
META240920C00460000 | 2024-03-28 11:56AM EDT | 2024-09-20 | 71.31 | 69.15 | 70.00 | -3.19 | -4.28% | 2 | 1,031 | 43.14% |
META241018C00460000 | 2024-03-27 3:18PM EDT | 2024-10-18 | 77.30 | 73.45 | 74.10 | 0.00 | - | 3 | 36 | 43.06% |
META241115C00460000 | 2024-03-28 9:45AM EDT | 2024-11-15 | 83.25 | 78.85 | 80.75 | -1.85 | -2.17% | 1 | 33 | 44.92% |
META241220C00460000 | 2024-03-27 10:28AM EDT | 2024-12-20 | 89.12 | 84.20 | 84.85 | 0.00 | - | 1 | 181 | 44.48% |
META250117C00460000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 87.40 | 87.20 | 87.85 | -4.04 | -4.42% | 4 | 1,405 | 44.14% |
META250321C00460000 | 2024-03-20 1:20PM EDT | 2025-03-21 | 106.57 | 94.80 | 96.10 | 0.00 | - | - | 1 | 44.62% |
META250620C00460000 | 2024-03-25 3:27PM EDT | 2025-06-20 | 119.20 | 105.00 | 106.35 | 0.00 | - | 1 | 301 | 44.91% |
META250919C00460000 | 2024-03-25 3:54PM EDT | 2025-09-19 | 128.60 | 112.80 | 115.80 | 0.00 | - | 1 | 23 | 45.24% |
META251219C00460000 | 2024-03-15 11:14AM EDT | 2025-12-19 | 126.16 | 122.25 | 124.55 | 0.00 | - | 1 | 154 | 45.55% |
META260116C00460000 | 2024-03-28 11:44AM EDT | 2026-01-16 | 127.17 | 124.55 | 126.70 | -2.23 | -1.72% | 1 | 460 | 45.46% |
META260618C00460000 | 2024-03-28 2:47PM EDT | 2026-06-18 | 139.21 | 135.80 | 138.85 | -1.40 | -1.00% | 3 | 186 | 45.52% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
META240405P00460000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.68 | 0.66 | 0.90 | +0.14 | +25.93% | 1,751 | 1,385 | 28.15% |
META240412P00460000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 2.05 | 2.04 | 2.24 | +0.45 | +28.12% | 310 | 1,137 | 27.16% |
META240419P00460000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 3.40 | 3.50 | 3.70 | +0.64 | +23.19% | 639 | 5,196 | 27.13% |
META240426P00460000 | 2024-03-28 3:30PM EDT | 2024-04-26 | 13.60 | 13.40 | 13.75 | +1.30 | +10.57% | 128 | 956 | 46.01% |
META240503P00460000 | 2024-03-28 3:42PM EDT | 2024-05-03 | 15.60 | 16.10 | 16.85 | +0.82 | +5.55% | 28 | 91 | 46.97% |
META240517P00460000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 18.17 | 18.50 | 18.90 | +1.37 | +8.15% | 525 | 1,983 | 42.99% |
META240621P00460000 | 2024-03-28 3:00PM EDT | 2024-06-21 | 21.51 | 21.35 | 22.75 | +1.11 | +5.44% | 56 | 1,462 | 37.44% |
META240719P00460000 | 2024-03-28 3:54PM EDT | 2024-07-19 | 24.40 | 24.90 | 25.30 | +0.40 | +1.67% | 12 | 1,016 | 35.02% |
META240816P00460000 | 2024-03-28 1:29PM EDT | 2024-08-16 | 31.20 | 30.80 | 31.05 | +1.90 | +6.48% | 4 | 340 | 36.45% |
META240920P00460000 | 2024-03-28 12:34PM EDT | 2024-09-20 | 34.13 | 33.75 | 34.50 | +1.00 | +3.02% | 48 | 338 | 35.35% |
META241018P00460000 | 2024-03-28 3:40PM EDT | 2024-10-18 | 35.22 | 35.60 | 36.25 | +2.95 | +9.14% | 1 | 236 | 34.12% |
META241115P00460000 | 2024-03-11 9:30AM EDT | 2024-11-15 | 41.15 | 40.85 | 41.65 | 0.00 | - | 1 | 41 | 35.70% |
META241220P00460000 | 2024-03-27 12:30PM EDT | 2024-12-20 | 42.27 | 42.85 | 43.80 | 0.00 | - | 1 | 417 | 34.65% |
META250117P00460000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 44.15 | 44.50 | 45.35 | +1.15 | +2.67% | 12 | 836 | 33.90% |
META250321P00460000 | 2024-03-25 11:37AM EDT | 2025-03-21 | 45.20 | 49.10 | 50.25 | 0.00 | - | 1 | 7 | 33.47% |
META250620P00460000 | 2024-03-28 1:37PM EDT | 2025-06-20 | 55.96 | 55.80 | 58.15 | +5.26 | +10.37% | 2 | 136 | 33.78% |
META250919P00460000 | 2024-03-22 2:19PM EDT | 2025-09-19 | 55.66 | 61.00 | 63.55 | 0.00 | - | 8 | 11 | 33.22% |
META251219P00460000 | 2024-03-22 3:23PM EDT | 2025-12-19 | 60.78 | 66.00 | 67.65 | 0.00 | - | 1 | 25 | 32.44% |
META260116P00460000 | 2024-03-28 10:35AM EDT | 2026-01-16 | 66.92 | 66.90 | 68.75 | +3.82 | +6.05% | 1 | 36 | 32.19% |
META260618P00460000 | 2024-03-28 10:43AM EDT | 2026-06-18 | 74.20 | 73.00 | 75.90 | +0.50 | +0.68% | 1 | 81 | 31.63% |