Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240920C00045000 | 2024-03-22 1:41PM EDT | 45.00 | 135.15 | 135.45 | 137.70 | 0.00 | - | 1 | 352 | 118.14% |
AMZN240920C00050000 | 2024-03-21 12:25PM EDT | 50.00 | 131.20 | 130.60 | 132.80 | 0.00 | - | 1 | 413 | 111.57% |
AMZN240920C00055000 | 2023-12-29 2:39PM EDT | 55.00 | 99.60 | 107.55 | 108.65 | 0.00 | - | 1 | 446 | 0.00% |
AMZN240920C00060000 | 2024-03-22 10:17AM EDT | 60.00 | 119.64 | 120.95 | 123.10 | 0.00 | - | 2 | 189 | 100.93% |
AMZN240920C00065000 | 2024-03-22 10:16AM EDT | 65.00 | 114.45 | 116.35 | 117.90 | 0.00 | - | 2 | 1,110 | 95.34% |
AMZN240920C00070000 | 2024-03-22 11:36AM EDT | 70.00 | 110.56 | 111.65 | 113.30 | 0.00 | - | 1 | 539 | 92.68% |
AMZN240920C00075000 | 2024-02-07 3:10PM EDT | 75.00 | 98.33 | 102.05 | 103.30 | 0.00 | - | 6 | 881 | 0.00% |
AMZN240920C00080000 | 2024-03-18 1:33PM EDT | 80.00 | 97.13 | 101.75 | 103.95 | 0.00 | - | 1 | 409 | 84.20% |
AMZN240920C00085000 | 2024-03-26 11:34AM EDT | 85.00 | 97.60 | 97.25 | 98.70 | 0.00 | - | 1 | 437 | 79.72% |
AMZN240920C00090000 | 2024-03-25 1:43PM EDT | 90.00 | 93.00 | 92.30 | 93.55 | 0.00 | - | 1 | 884 | 74.19% |
AMZN240920C00095000 | 2024-03-15 2:57PM EDT | 95.00 | 83.16 | 87.05 | 88.40 | 0.00 | - | 1 | 1,775 | 67.93% |
AMZN240920C00100000 | 2024-03-26 1:56PM EDT | 100.00 | 82.69 | 82.95 | 83.60 | 0.00 | - | 5 | 2,343 | 66.89% |
AMZN240920C00105000 | 2024-03-26 12:48PM EDT | 105.00 | 78.11 | 77.60 | 79.05 | 0.00 | - | 3 | 1,803 | 62.66% |
AMZN240920C00110000 | 2024-03-25 1:39PM EDT | 110.00 | 74.60 | 73.45 | 74.15 | +0.80 | +1.08% | 1 | 5,134 | 60.84% |
AMZN240920C00115000 | 2024-03-28 10:26AM EDT | 115.00 | 70.08 | 68.50 | 69.40 | +1.37 | +1.99% | 2 | 1,690 | 57.27% |
AMZN240920C00120000 | 2024-03-28 11:22AM EDT | 120.00 | 65.35 | 63.75 | 64.75 | +2.42 | +3.85% | 1 | 1,635 | 54.44% |
AMZN240920C00125000 | 2024-03-27 3:58PM EDT | 125.00 | 59.32 | 59.60 | 60.20 | 0.00 | - | 22 | 1,570 | 52.99% |
AMZN240920C00130000 | 2024-03-28 10:23AM EDT | 130.00 | 56.10 | 54.85 | 55.40 | +3.10 | +5.85% | 3 | 5,484 | 50.73% |
AMZN240920C00135000 | 2024-03-28 1:19PM EDT | 135.00 | 50.44 | 50.35 | 50.95 | +0.84 | +1.69% | 63 | 4,308 | 48.51% |
AMZN240920C00140000 | 2024-03-28 11:05AM EDT | 140.00 | 47.05 | 46.20 | 46.50 | +2.24 | +5.00% | 2 | 3,596 | 46.14% |
AMZN240920C00145000 | 2024-03-28 12:21PM EDT | 145.00 | 42.09 | 41.90 | 42.20 | +1.44 | +3.54% | 11 | 4,704 | 44.08% |
AMZN240920C00150000 | 2024-03-28 2:18PM EDT | 150.00 | 37.95 | 37.75 | 38.00 | +0.45 | +1.20% | 40 | 5,557 | 42.10% |
AMZN240920C00155000 | 2024-03-28 10:28AM EDT | 155.00 | 34.90 | 33.85 | 34.05 | +2.40 | +7.38% | 1 | 4,613 | 40.52% |
AMZN240920C00160000 | 2024-03-28 2:16PM EDT | 160.00 | 30.30 | 30.05 | 30.20 | +0.98 | +3.34% | 5 | 7,759 | 38.90% |
AMZN240920C00165000 | 2024-03-28 11:42AM EDT | 165.00 | 26.56 | 26.45 | 26.65 | +0.41 | +1.57% | 25 | 2,335 | 37.65% |
AMZN240920C00170000 | 2024-03-28 1:57PM EDT | 170.00 | 23.39 | 23.20 | 23.35 | +1.09 | +4.89% | 224 | 7,660 | 36.58% |
AMZN240920C00175000 | 2024-03-28 12:28PM EDT | 175.00 | 20.00 | 20.10 | 20.25 | -0.03 | -0.15% | 52 | 4,159 | 35.54% |
AMZN240920C00180000 | 2024-03-28 2:13PM EDT | 180.00 | 17.45 | 17.30 | 17.50 | +0.15 | +0.87% | 213 | 9,215 | 34.79% |
AMZN240920C00185000 | 2024-03-28 2:15PM EDT | 185.00 | 15.00 | 14.80 | 14.95 | +0.26 | +1.76% | 100 | 8,564 | 34.01% |
AMZN240920C00190000 | 2024-03-28 2:17PM EDT | 190.00 | 12.70 | 12.60 | 12.75 | +0.17 | +1.36% | 41 | 4,081 | 33.48% |
AMZN240920C00195000 | 2024-03-28 1:28PM EDT | 195.00 | 10.65 | 10.60 | 10.70 | +0.11 | +1.04% | 104 | 2,444 | 32.83% |
AMZN240920C00200000 | 2024-03-28 2:17PM EDT | 200.00 | 8.95 | 8.90 | 9.00 | +0.08 | +0.90% | 265 | 9,977 | 32.44% |
AMZN240920C00205000 | 2024-03-28 11:21AM EDT | 205.00 | 7.70 | 7.35 | 7.50 | +0.30 | +4.05% | 1 | 3,356 | 32.06% |
AMZN240920C00210000 | 2024-03-27 3:25PM EDT | 210.00 | 6.25 | 6.15 | 6.20 | +0.46 | +7.94% | 18 | 9,620 | 31.69% |
AMZN240920C00215000 | 2024-03-28 1:41PM EDT | 215.00 | 5.10 | 5.00 | 5.15 | +0.28 | +5.81% | 34 | 1,149 | 31.52% |
AMZN240920C00220000 | 2024-03-28 2:09PM EDT | 220.00 | 4.25 | 4.15 | 4.25 | +0.25 | +6.25% | 33 | 1,220 | 31.34% |
AMZN240920C00225000 | 2024-03-27 3:10PM EDT | 225.00 | 3.25 | 3.40 | 3.50 | 0.00 | - | 10 | 3,744 | 31.22% |
AMZN240920C00230000 | 2024-03-28 12:33PM EDT | 230.00 | 2.78 | 2.75 | 2.82 | +0.14 | +5.30% | 42 | 1,815 | 30.94% |
AMZN240920C00235000 | 2024-03-28 10:30AM EDT | 235.00 | 2.44 | 2.27 | 2.31 | +0.28 | +12.96% | 55 | 541 | 30.88% |
AMZN240920C00240000 | 2024-03-28 12:15PM EDT | 240.00 | 1.94 | 1.86 | 1.90 | +0.11 | +6.01% | 3 | 293 | 30.88% |
AMZN240920C00245000 | 2024-03-28 2:15PM EDT | 245.00 | 1.55 | 1.52 | 1.55 | -0.01 | -0.64% | 3 | 84 | 30.85% |
AMZN240920C00250000 | 2024-03-28 10:38AM EDT | 250.00 | 1.33 | 1.24 | 1.28 | +0.07 | +5.56% | 5 | 538 | 30.93% |
AMZN240920C00255000 | 2024-03-27 2:35PM EDT | 255.00 | 1.00 | 1.02 | 1.07 | 0.00 | - | 1 | 238 | 31.09% |
AMZN240920C00260000 | 2024-03-28 1:25PM EDT | 260.00 | 0.86 | 0.85 | 0.88 | +0.02 | +2.38% | 3 | 160 | 31.15% |
AMZN240920C00270000 | 2024-03-27 3:16PM EDT | 270.00 | 0.56 | 0.58 | 0.63 | 0.00 | - | 2 | 38 | 31.59% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240920P00045000 | 2024-03-22 11:45AM EDT | 45.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 2,258 | 69.53% |
AMZN240920P00050000 | 2024-02-29 12:20PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 5,013 | 65.23% |
AMZN240920P00055000 | 2024-03-13 9:55AM EDT | 55.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 400 | 536 | 63.09% |
AMZN240920P00060000 | 2024-03-04 4:17PM EDT | 60.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 60 | 2,399 | 59.38% |
AMZN240920P00065000 | 2024-03-13 2:30PM EDT | 65.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 4 | 2,109 | 56.64% |
AMZN240920P00070000 | 2024-03-08 10:30AM EDT | 70.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 1,558 | 54.39% |
AMZN240920P00075000 | 2024-03-13 1:31PM EDT | 75.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 1 | 3,057 | 52.83% |
AMZN240920P00080000 | 2024-03-25 1:48PM EDT | 80.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 2 | 4,925 | 50.10% |
AMZN240920P00085000 | 2024-03-27 1:35PM EDT | 85.00 | 0.20 | 0.15 | 0.22 | 0.00 | - | 10 | 3,312 | 49.61% |
AMZN240920P00090000 | 2024-03-27 11:39AM EDT | 90.00 | 0.23 | 0.20 | 0.24 | -0.01 | -4.17% | 1 | 10,565 | 46.68% |
AMZN240920P00095000 | 2024-03-26 9:40AM EDT | 95.00 | 0.27 | 0.26 | 0.32 | 0.00 | - | 2 | 4,463 | 45.31% |
AMZN240920P00100000 | 2024-03-28 11:36AM EDT | 100.00 | 0.36 | 0.36 | 0.38 | 0.00 | - | 4 | 18,198 | 43.21% |
AMZN240920P00105000 | 2024-03-28 10:34AM EDT | 105.00 | 0.44 | 0.44 | 0.47 | -0.03 | -6.38% | 4 | 4,529 | 41.48% |
AMZN240920P00110000 | 2024-03-27 11:16AM EDT | 110.00 | 0.60 | 0.55 | 0.58 | 0.00 | - | 5 | 11,541 | 39.82% |
AMZN240920P00115000 | 2024-03-28 10:34AM EDT | 115.00 | 0.71 | 0.69 | 0.72 | -0.06 | -7.79% | 3 | 8,319 | 38.27% |
AMZN240920P00120000 | 2024-03-27 2:35PM EDT | 120.00 | 0.90 | 0.89 | 0.91 | -0.07 | -7.22% | 1 | 7,349 | 36.93% |
AMZN240920P00125000 | 2024-03-28 11:55AM EDT | 125.00 | 1.14 | 1.11 | 1.15 | -0.04 | -3.39% | 20 | 8,467 | 35.65% |
AMZN240920P00130000 | 2024-03-28 12:45PM EDT | 130.00 | 1.43 | 1.41 | 1.44 | -0.08 | -5.30% | 2 | 13,561 | 34.36% |
AMZN240920P00135000 | 2024-03-28 10:00AM EDT | 135.00 | 1.75 | 1.79 | 1.83 | -0.22 | -11.17% | 5 | 9,698 | 33.29% |
AMZN240920P00140000 | 2024-03-28 1:19PM EDT | 140.00 | 2.32 | 2.27 | 2.32 | -0.07 | -2.93% | 42 | 7,655 | 32.26% |
AMZN240920P00145000 | 2024-03-28 11:26AM EDT | 145.00 | 2.85 | 2.86 | 2.93 | -0.14 | -4.68% | 50 | 3,450 | 31.29% |
AMZN240920P00150000 | 2024-03-28 2:01PM EDT | 150.00 | 3.64 | 3.55 | 3.65 | -0.29 | -7.38% | 15 | 5,932 | 30.27% |
AMZN240920P00155000 | 2024-03-28 12:23PM EDT | 155.00 | 4.55 | 4.50 | 4.60 | -0.40 | -8.08% | 28 | 6,041 | 29.48% |
AMZN240920P00160000 | 2024-03-28 2:09PM EDT | 160.00 | 5.70 | 5.60 | 5.70 | -0.40 | -6.56% | 48 | 4,072 | 28.60% |
AMZN240920P00165000 | 2024-03-28 2:16PM EDT | 165.00 | 7.00 | 7.00 | 7.15 | -0.32 | -4.37% | 56 | 2,880 | 28.06% |
AMZN240920P00170000 | 2024-03-28 2:11PM EDT | 170.00 | 8.66 | 8.60 | 8.75 | -0.48 | -5.25% | 9 | 2,927 | 27.30% |
AMZN240920P00175000 | 2024-03-28 2:15PM EDT | 175.00 | 10.50 | 10.50 | 10.70 | -0.70 | -6.25% | 100 | 3,686 | 26.72% |
AMZN240920P00180000 | 2024-03-28 2:01PM EDT | 180.00 | 12.79 | 12.60 | 12.80 | -0.31 | -2.37% | 27 | 8,498 | 25.88% |
AMZN240920P00185000 | 2024-03-28 2:15PM EDT | 185.00 | 15.15 | 15.10 | 15.25 | -1.25 | -7.62% | 92 | 1,065 | 25.15% |
AMZN240920P00190000 | 2024-03-28 12:45PM EDT | 190.00 | 18.25 | 17.95 | 18.10 | -0.35 | -1.88% | 18 | 333 | 24.62% |
AMZN240920P00195000 | 2024-03-25 3:02PM EDT | 195.00 | 21.51 | 21.00 | 21.25 | 0.00 | - | 38 | 113 | 24.08% |
AMZN240920P00200000 | 2024-03-28 11:28AM EDT | 200.00 | 24.20 | 24.30 | 24.70 | -0.50 | -2.02% | 18 | 186 | 23.56% |
AMZN240920P00205000 | 2024-03-07 4:39PM EDT | 205.00 | 31.30 | 27.90 | 28.35 | 0.00 | - | 1 | 34 | 22.85% |
AMZN240920P00210000 | 2024-02-21 2:01PM EDT | 210.00 | 42.70 | 32.65 | 33.75 | 0.00 | - | 1 | 9 | 26.29% |
AMZN240920P00215000 | 2024-03-15 12:08PM EDT | 215.00 | 41.61 | 35.85 | 36.35 | 0.00 | - | 2 | 5 | 21.09% |
AMZN240920P00220000 | 2024-03-26 3:32PM EDT | 220.00 | 41.95 | 40.20 | 40.75 | 0.00 | - | 4 | 4 | 20.35% |
AMZN240920P00230000 | 2024-03-14 11:10AM EDT | 230.00 | 50.87 | 49.30 | 50.60 | 0.00 | - | 1 | 1 | 22.79% |