Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MET240322C00050000 | 2024-03-15 2:14PM EDT | 50.00 | 22.30 | 20.40 | 24.50 | 0.00 | - | - | 10 | 362.30% |
MET240322C00063000 | 2024-02-16 11:13AM EDT | 63.00 | 7.39 | 9.30 | 11.30 | 0.00 | - | 1 | 1 | 132.23% |
MET240322C00065000 | 2024-03-11 2:55PM EDT | 65.00 | 6.70 | 5.50 | 8.40 | 0.00 | - | 5 | 5 | 117.09% |
MET240322C00066000 | 2024-03-08 1:01PM EDT | 66.00 | 5.45 | 4.70 | 8.70 | 0.00 | - | 1 | 1 | 62.50% |
MET240322C00067000 | 2024-03-14 10:13AM EDT | 67.00 | 4.92 | 3.50 | 7.50 | 0.00 | - | 10 | 14 | 142.58% |
MET240322C00068000 | 2024-03-14 10:10AM EDT | 68.00 | 3.90 | 2.60 | 6.70 | 0.00 | - | 10 | 74 | 137.21% |
MET240322C00069000 | 2024-03-18 9:45AM EDT | 69.00 | 3.40 | 2.40 | 5.50 | +0.63 | +22.74% | 10 | 47 | 53.42% |
MET240322C00070000 | 2024-03-18 10:52AM EDT | 70.00 | 2.44 | 0.60 | 4.00 | +0.54 | +28.42% | 4 | 144 | 84.77% |
MET240322C00071000 | 2024-03-15 2:09PM EDT | 71.00 | 1.64 | 1.70 | 2.35 | 0.00 | - | 1 | 138 | 48.19% |
MET240322C00072000 | 2024-03-18 10:13AM EDT | 72.00 | 0.90 | 0.95 | 1.05 | -0.08 | -8.16% | 1 | 73 | 24.61% |
MET240322C00073000 | 2024-03-18 3:59PM EDT | 73.00 | 0.45 | 0.40 | 0.50 | -0.02 | -4.26% | 71 | 87 | 23.10% |
MET240322C00074000 | 2024-03-18 2:35PM EDT | 74.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 39 | 87 | 22.85% |
MET240322C00075000 | 2024-03-18 12:46PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 29 | 30 | 25.39% |
MET240322C00077000 | 2024-03-08 4:18PM EDT | 77.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 11 | 11 | 62.11% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MET240322P00058000 | 2024-02-22 12:39PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 103.52% |
MET240322P00060000 | 2024-03-15 11:14AM EDT | 60.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 89.84% |
MET240322P00062000 | 2024-02-06 11:53AM EDT | 62.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | - | 6 | 161.43% |
MET240322P00063000 | 2024-03-04 10:54AM EDT | 63.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 5 | 69.53% |
MET240322P00064000 | 2024-02-09 12:11PM EDT | 64.00 | 0.72 | 0.00 | 0.10 | 0.00 | - | - | 5 | 63.28% |
MET240322P00065000 | 2024-03-07 3:47PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 56.64% |
MET240322P00066000 | 2024-02-29 1:26PM EDT | 66.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 26 | 47 | 50.00% |
MET240322P00067000 | 2024-03-13 10:34AM EDT | 67.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 49.81% |
MET240322P00068000 | 2024-03-14 3:50PM EDT | 68.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 42 | 36.52% |
MET240322P00069000 | 2024-03-18 12:29PM EDT | 69.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 143 | 29.69% |
MET240322P00070000 | 2024-03-18 12:46PM EDT | 70.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 41 | 104 | 27.15% |
MET240322P00071000 | 2024-03-18 1:29PM EDT | 71.00 | 0.15 | 0.10 | 0.20 | -0.55 | -78.57% | 32 | 12 | 24.22% |
MET240322P00072000 | 2024-03-18 3:15PM EDT | 72.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 67 | 549 | 21.09% |
MET240322P00073000 | 2024-03-18 3:29PM EDT | 73.00 | 0.85 | 0.75 | 0.85 | -0.18 | -17.48% | 4 | 90 | 19.68% |
MET240322P00074000 | 2024-03-13 12:45PM EDT | 74.00 | 1.52 | 0.65 | 2.60 | 0.00 | - | - | 8 | 58.25% |
MET240322P00075000 | 2024-03-15 10:01AM EDT | 75.00 | 3.00 | 2.00 | 4.60 | 0.00 | - | - | 1 | 59.03% |
MET240322P00078000 | 2024-03-18 9:30AM EDT | 78.00 | 5.80 | - | - | +5.80 | - | - | - | 0.00% |