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 |
---|---|---|---|---|---|---|---|---|---|---|
META240328C00520000 | 2024-03-28 2:15PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 573 | 11,049 | 44.53% |
META240405C00520000 | 2024-03-28 2:29PM EDT | 2024-04-05 | 0.44 | 0.43 | 0.45 | -0.69 | -61.06% | 1,816 | 2,013 | 25.32% |
META240412C00520000 | 2024-03-28 2:32PM EDT | 2024-04-12 | 1.71 | 1.69 | 1.76 | -1.34 | -43.93% | 962 | 905 | 26.73% |
META240419C00520000 | 2024-03-28 2:31PM EDT | 2024-04-19 | 3.23 | 3.20 | 3.30 | -1.72 | -34.75% | 1,534 | 4,421 | 27.50% |
META240426C00520000 | 2024-03-28 1:49PM EDT | 2024-04-26 | 14.73 | 14.35 | 14.60 | -2.94 | -16.64% | 124 | 1,093 | 48.35% |
META240503C00520000 | 2024-03-28 1:38PM EDT | 2024-05-03 | 17.64 | 17.25 | 17.55 | -1.63 | -8.46% | 51 | 70 | 48.63% |
META240517C00520000 | 2024-03-28 2:27PM EDT | 2024-05-17 | 19.77 | 19.70 | 19.85 | -2.88 | -12.72% | 81 | 3,695 | 44.75% |
META240621C00520000 | 2024-03-28 2:00PM EDT | 2024-06-21 | 25.69 | 25.15 | 25.25 | -2.76 | -9.70% | 80 | 3,573 | 40.38% |
META240719C00520000 | 2024-03-28 12:43PM EDT | 2024-07-19 | 28.90 | 29.15 | 29.45 | -3.80 | -11.62% | 70 | 5,637 | 39.02% |
META240816C00520000 | 2024-03-28 1:40PM EDT | 2024-08-16 | 38.00 | 37.35 | 37.55 | -2.89 | -7.07% | 27 | 505 | 41.71% |
META240920C00520000 | 2024-03-28 1:43PM EDT | 2024-09-20 | 41.90 | 41.60 | 41.90 | -2.87 | -6.41% | 77 | 603 | 40.58% |
META241018C00520000 | 2024-03-28 12:33PM EDT | 2024-10-18 | 44.55 | 44.85 | 45.35 | -3.82 | -7.90% | 17 | 105 | 40.08% |
META241115C00520000 | 2024-03-27 3:59PM EDT | 2024-11-15 | 53.28 | 52.45 | 52.75 | -3.04 | -5.40% | 2 | 66 | 42.36% |
META241220C00520000 | 2024-03-28 2:09PM EDT | 2024-12-20 | 56.45 | 55.95 | 56.30 | -3.45 | -5.76% | 4 | 607 | 41.63% |
META250117C00520000 | 2024-03-28 12:22PM EDT | 2025-01-17 | 58.58 | 58.95 | 59.25 | -2.89 | -4.70% | 18 | 928 | 41.29% |
META250321C00520000 | 2024-03-27 9:32AM EDT | 2025-03-21 | 69.48 | 67.40 | 68.10 | -5.02 | -6.74% | 1 | 56 | 42.08% |
META250620C00520000 | 2024-03-28 1:37PM EDT | 2025-06-20 | 78.70 | 78.00 | 78.95 | -2.75 | -3.38% | 3 | 290 | 42.62% |
META250919C00520000 | 2024-03-21 10:21AM EDT | 2025-09-19 | 102.40 | 87.50 | 88.30 | 0.00 | - | 1 | 59 | 42.85% |
META251219C00520000 | 2024-03-25 9:34AM EDT | 2025-12-19 | 107.86 | 96.35 | 97.40 | 0.00 | - | 5 | 143 | 43.24% |
META260116C00520000 | 2024-03-26 2:34PM EDT | 2026-01-16 | 111.00 | 98.60 | 99.75 | 0.00 | - | 10 | 165 | 43.22% |
META260618C00520000 | 2024-03-28 12:05PM EDT | 2026-06-18 | 111.00 | 111.55 | 112.55 | -4.50 | -3.90% | 20 | 276 | 43.44% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
META240328P00520000 | 2024-03-28 1:37PM EDT | 2024-03-28 | 32.58 | 32.00 | 32.95 | +5.28 | +19.34% | 4 | 20 | 61.13% |
META240405P00520000 | 2024-03-28 1:40PM EDT | 2024-04-05 | 31.89 | 32.50 | 33.15 | +2.82 | +9.70% | 7 | 202 | 28.91% |
META240412P00520000 | 2024-03-28 2:15PM EDT | 2024-04-12 | 32.90 | 33.30 | 34.00 | +3.15 | +10.59% | 11 | 140 | 26.28% |
META240419P00520000 | 2024-03-28 1:38PM EDT | 2024-04-19 | 34.60 | 34.30 | 34.85 | +3.13 | +9.95% | 22 | 801 | 24.98% |
META240426P00520000 | 2024-03-28 11:22AM EDT | 2024-04-26 | 44.30 | 44.45 | 45.05 | +9.10 | +25.85% | 6 | 73 | 44.67% |
META240517P00520000 | 2024-03-28 1:41PM EDT | 2024-05-17 | 48.45 | 48.75 | 49.05 | +4.91 | +11.28% | 11 | 570 | 40.20% |
META240621P00520000 | 2024-03-28 9:39AM EDT | 2024-06-21 | 51.75 | 52.35 | 52.80 | +0.60 | +1.17% | 56 | 697 | 35.14% |
META240719P00520000 | 2024-03-28 1:43PM EDT | 2024-07-19 | 54.85 | 54.90 | 55.50 | +2.50 | +4.78% | 42 | 3,666 | 33.10% |
META240816P00520000 | 2024-03-28 11:07AM EDT | 2024-08-16 | 60.40 | 60.95 | 61.45 | +1.15 | +1.94% | 3 | 520 | 34.69% |
META240920P00520000 | 2024-03-28 2:06PM EDT | 2024-09-20 | 63.20 | 63.50 | 64.00 | +0.81 | +1.30% | 6 | 422 | 32.98% |
META241018P00520000 | 2024-03-28 1:46PM EDT | 2024-10-18 | 65.25 | 65.40 | 65.85 | +1.00 | +1.56% | 2 | 240 | 31.94% |
META241115P00520000 | 2024-03-27 12:37PM EDT | 2024-11-15 | 69.59 | 70.60 | 71.15 | 0.00 | - | 8 | 277 | 33.39% |
META241220P00520000 | 2024-03-26 9:46AM EDT | 2024-12-20 | 63.95 | 72.60 | 73.20 | 0.00 | - | 1 | 511 | 32.38% |
META250117P00520000 | 2024-03-25 2:05PM EDT | 2025-01-17 | 66.75 | 74.05 | 74.65 | 0.00 | - | 5 | 357 | 31.64% |
META250321P00520000 | 2024-03-26 9:56AM EDT | 2025-03-21 | 72.15 | 79.30 | 80.05 | 0.00 | - | 5 | 63 | 31.54% |
META250620P00520000 | 2024-03-07 2:53PM EDT | 2025-06-20 | 77.15 | 85.50 | 86.35 | 0.00 | - | 1 | 125 | 31.09% |
META250919P00520000 | 2024-03-21 1:47PM EDT | 2025-09-19 | 82.60 | 90.55 | 91.80 | 0.00 | - | 2 | 49 | 30.66% |
META251219P00520000 | 2024-02-26 3:46PM EDT | 2025-12-19 | 95.22 | 93.15 | 94.65 | 0.00 | - | 50 | 1 | 29.48% |
META260116P00520000 | 2024-03-21 3:40PM EDT | 2026-01-16 | 89.37 | 96.75 | 97.90 | 0.00 | - | 7 | 15 | 30.09% |
META260618P00520000 | 2024-03-25 1:47PM EDT | 2026-06-18 | 97.50 | 103.50 | 105.00 | 0.00 | - | 1 | 10 | 29.57% |