Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
META240412C00280000 | 2024-03-21 3:59PM EDT | 2024-04-12 | 228.76 | 204.35 | 206.95 | 0.00 | - | - | 2 | 99.22% |
META240419C00280000 | 2024-03-27 12:50PM EDT | 2024-04-19 | 212.30 | 205.25 | 207.35 | 0.00 | - | 6 | 384 | 109.13% |
META240517C00280000 | 2024-03-27 12:50PM EDT | 2024-05-17 | 213.77 | 206.00 | 208.85 | 0.00 | - | 1 | 72 | 84.85% |
META240621C00280000 | 2024-03-28 9:39AM EDT | 2024-06-21 | 212.13 | 208.35 | 210.35 | -2.82 | -1.31% | 5 | 2,651 | 75.37% |
META240719C00280000 | 2024-03-28 11:09AM EDT | 2024-07-19 | 214.95 | 209.00 | 212.45 | -1.94 | -0.89% | 2 | 112 | 70.32% |
META240816C00280000 | 2024-03-15 9:34AM EDT | 2024-08-16 | 214.96 | 210.50 | 214.20 | 0.00 | - | 6 | 26 | 67.51% |
META240920C00280000 | 2024-03-28 10:57AM EDT | 2024-09-20 | 218.00 | 212.85 | 215.90 | -2.00 | -0.91% | 1 | 207 | 64.94% |
META241018C00280000 | 2024-03-18 2:37PM EDT | 2024-10-18 | 225.73 | 214.30 | 218.00 | 0.00 | - | 2 | 2 | 63.68% |
META241115C00280000 | 2024-03-21 12:17PM EDT | 2024-11-15 | 242.39 | 216.55 | 219.60 | 0.00 | - | 1 | 3 | 62.90% |
META241220C00280000 | 2024-03-01 11:42AM EDT | 2024-12-20 | 232.91 | 217.70 | 221.15 | 0.00 | - | 1 | 27 | 60.61% |
META250117C00280000 | 2024-03-27 10:17AM EDT | 2025-01-17 | 227.11 | 219.20 | 222.75 | 0.00 | - | 12 | 1,634 | 59.75% |
META250321C00280000 | 2024-03-26 3:59PM EDT | 2025-03-21 | 234.52 | 222.50 | 226.20 | 0.00 | - | 4 | 4 | 58.17% |
META250620C00280000 | 2024-03-15 11:43AM EDT | 2025-06-20 | 230.25 | 227.50 | 231.50 | 0.00 | - | 10 | 243 | 56.95% |
META250919C00280000 | 2024-02-16 1:03PM EDT | 2025-09-19 | 224.62 | 232.10 | 236.05 | 0.00 | - | 1 | 4 | 55.77% |
META251219C00280000 | 2024-03-26 3:33PM EDT | 2025-12-19 | 251.88 | 236.50 | 240.45 | 0.00 | - | 3 | 516 | 54.88% |
META260116C00280000 | 2024-03-06 4:04PM EDT | 2026-01-16 | 251.70 | 238.00 | 241.85 | 0.00 | - | 10 | 353 | 54.75% |
META260618C00280000 | 2024-03-28 3:59PM EDT | 2026-06-18 | 246.50 | 244.50 | 248.50 | -6.45 | -2.55% | 1 | 61 | 53.49% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
META240419P00280000 | 2024-03-25 1:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,249 | 75.78% |
META240426P00280000 | 2024-03-28 11:39AM EDT | 2024-04-26 | 0.12 | 0.00 | 0.15 | -0.01 | -7.69% | 12 | 9 | 71.88% |
META240517P00280000 | 2024-03-28 11:17AM EDT | 2024-05-17 | 0.35 | 0.33 | 0.38 | -0.01 | -2.78% | 40 | 996 | 65.53% |
META240621P00280000 | 2024-03-26 12:10PM EDT | 2024-06-21 | 0.64 | 0.41 | 0.72 | 0.00 | - | 4 | 2,829 | 53.59% |
META240719P00280000 | 2024-03-19 12:45PM EDT | 2024-07-19 | 1.05 | 0.87 | 1.02 | 0.00 | - | 9 | 196 | 50.27% |
META240816P00280000 | 2024-03-25 12:06PM EDT | 2024-08-16 | 1.66 | 1.57 | 1.81 | 0.00 | - | 1 | 168 | 50.37% |
META240920P00280000 | 2024-03-28 12:21PM EDT | 2024-09-20 | 2.30 | 2.15 | 2.34 | -0.03 | -1.29% | 1 | 618 | 47.38% |
META241018P00280000 | 2024-03-27 12:23PM EDT | 2024-10-18 | 2.76 | 2.51 | 2.89 | 0.00 | - | 1 | 9 | 45.94% |
META241115P00280000 | 2024-02-29 12:14PM EDT | 2024-11-15 | 4.11 | 3.65 | 4.10 | 0.00 | - | - | 1 | 46.52% |
META241220P00280000 | 2024-03-28 10:28AM EDT | 2024-12-20 | 4.58 | 4.45 | 4.70 | -0.18 | -3.78% | 1 | 135 | 44.78% |
META250117P00280000 | 2024-03-28 10:55AM EDT | 2025-01-17 | 5.11 | 5.00 | 5.25 | -0.09 | -1.73% | 25 | 3,105 | 43.76% |
META250321P00280000 | 2024-03-27 12:43PM EDT | 2025-03-21 | 6.93 | 6.75 | 7.25 | 0.00 | - | 21 | 103 | 43.17% |
META250620P00280000 | 2024-03-20 3:25PM EDT | 2025-06-20 | 8.60 | 9.15 | 9.60 | 0.00 | - | 5 | 1,018 | 41.73% |
META250919P00280000 | 2024-03-05 4:40PM EDT | 2025-09-19 | 12.20 | 11.50 | 12.10 | 0.00 | - | 1 | 43 | 40.83% |
META251219P00280000 | 2024-03-28 12:08PM EDT | 2025-12-19 | 14.25 | 13.90 | 15.40 | +1.13 | +8.61% | 1 | 373 | 40.89% |
META260116P00280000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 13.00 | 14.40 | 15.10 | 0.00 | - | 1 | 279 | 39.74% |
META260618P00280000 | 2024-03-28 3:54PM EDT | 2026-06-18 | 18.25 | 17.95 | 18.60 | +0.69 | +3.93% | 2 | 60 | 38.52% |