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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN251219C00050000 | 2024-03-25 3:01PM EDT | 50.00 | 134.75 | 133.95 | 135.85 | 0.00 | - | 1 | 493 | 78.09% |
AMZN251219C00055000 | 2024-03-01 2:15PM EDT | 55.00 | 128.25 | 129.45 | 131.35 | 0.00 | - | 23 | 248 | 74.91% |
AMZN251219C00060000 | 2024-03-25 11:43AM EDT | 60.00 | 125.35 | 125.10 | 126.90 | 0.00 | - | 1 | 189 | 72.31% |
AMZN251219C00065000 | 2024-02-28 11:58AM EDT | 65.00 | 114.63 | 120.45 | 122.45 | 0.00 | - | 1 | 918 | 69.24% |
AMZN251219C00070000 | 2024-03-22 10:16AM EDT | 70.00 | 115.00 | 116.15 | 118.05 | 0.00 | - | 1 | 675 | 67.01% |
AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 75.00 | 110.71 | 111.75 | 113.65 | 0.00 | - | 1 | 130 | 64.66% |
AMZN251219C00080000 | 2024-03-20 10:51AM EDT | 80.00 | 109.44 | 107.55 | 109.25 | +5.94 | +5.74% | 2 | 383 | 62.65% |
AMZN251219C00085000 | 2024-03-26 3:24PM EDT | 85.00 | 103.19 | 103.30 | 104.95 | 0.00 | - | 2 | 241 | 60.72% |
AMZN251219C00090000 | 2024-03-11 9:57AM EDT | 90.00 | 92.28 | 98.90 | 100.70 | 0.00 | - | 120 | 580 | 58.67% |
AMZN251219C00095000 | 2024-03-28 3:28PM EDT | 95.00 | 95.75 | 94.75 | 96.50 | +2.30 | +2.46% | 6 | 457 | 56.98% |
AMZN251219C00100000 | 2024-03-28 9:41AM EDT | 100.00 | 91.64 | 90.80 | 92.30 | +1.64 | +1.82% | 3 | 5,417 | 55.49% |
AMZN251219C00105000 | 2024-03-11 2:07PM EDT | 105.00 | 79.78 | 86.70 | 88.20 | 0.00 | - | 4 | 1,713 | 53.92% |
AMZN251219C00110000 | 2024-03-28 10:24AM EDT | 110.00 | 84.60 | 82.75 | 84.25 | +2.50 | +3.05% | 1 | 3,673 | 52.59% |
AMZN251219C00115000 | 2024-03-28 11:37AM EDT | 115.00 | 80.44 | 78.85 | 80.35 | +2.49 | +3.19% | 9 | 632 | 51.30% |
AMZN251219C00120000 | 2024-03-27 3:35PM EDT | 120.00 | 76.38 | 74.95 | 76.45 | +1.88 | +2.52% | 2 | 1,923 | 51.19% |
AMZN251219C00125000 | 2024-03-28 3:08PM EDT | 125.00 | 72.34 | 71.25 | 72.55 | +1.06 | +1.49% | 7 | 1,003 | 49.74% |
AMZN251219C00130000 | 2024-03-28 2:09PM EDT | 130.00 | 68.63 | 67.75 | 68.90 | +2.09 | +3.14% | 1 | 1,621 | 48.63% |
AMZN251219C00135000 | 2024-03-26 2:38PM EDT | 135.00 | 64.55 | 64.40 | 65.30 | 0.00 | - | 1 | 775 | 47.52% |
AMZN251219C00140000 | 2024-03-28 11:41AM EDT | 140.00 | 61.47 | 60.85 | 61.85 | +1.47 | +2.45% | 5,121 | 5,726 | 46.55% |
AMZN251219C00145000 | 2024-03-27 2:47PM EDT | 145.00 | 56.56 | 57.60 | 58.45 | 0.00 | - | 20 | 1,403 | 45.57% |
AMZN251219C00150000 | 2024-03-27 3:27PM EDT | 150.00 | 53.32 | 54.15 | 55.30 | 0.00 | - | 1 | 4,757 | 44.84% |
AMZN251219C00155000 | 2024-03-28 10:13AM EDT | 155.00 | 52.00 | 51.05 | 52.15 | +0.84 | +1.64% | 1 | 859 | 44.02% |
AMZN251219C00160000 | 2024-03-26 10:56AM EDT | 160.00 | 47.95 | 47.90 | 48.95 | 0.00 | - | 1 | 2,734 | 43.05% |
AMZN251219C00165000 | 2024-03-28 12:44PM EDT | 165.00 | 45.71 | 45.45 | 46.00 | +0.86 | +1.92% | 3 | 648 | 42.30% |
AMZN251219C00170000 | 2024-03-28 11:15AM EDT | 170.00 | 43.30 | 42.50 | 43.15 | +1.27 | +3.02% | 7 | 2,549 | 41.57% |
AMZN251219C00175000 | 2024-03-28 10:34AM EDT | 175.00 | 40.82 | 39.90 | 40.65 | +2.21 | +5.72% | 5 | 1,904 | 41.15% |
AMZN251219C00180000 | 2024-03-28 3:59PM EDT | 180.00 | 37.75 | 37.25 | 37.90 | +1.19 | +3.25% | 91 | 3,266 | 40.35% |
AMZN251219C00185000 | 2024-03-28 9:57AM EDT | 185.00 | 36.02 | 34.95 | 35.40 | +0.37 | +1.04% | 1 | 1,150 | 39.74% |
AMZN251219C00190000 | 2024-03-28 10:43AM EDT | 190.00 | 33.40 | 32.65 | 33.05 | +0.50 | +1.52% | 38 | 1,246 | 39.20% |
AMZN251219C00195000 | 2024-03-28 9:30AM EDT | 195.00 | 30.55 | 30.35 | 30.90 | -0.02 | -0.07% | 2 | 798 | 38.78% |
AMZN251219C00200000 | 2024-03-28 3:54PM EDT | 200.00 | 28.80 | 28.25 | 28.75 | +1.35 | +4.92% | 9 | 2,281 | 38.26% |
AMZN251219C00205000 | 2024-03-28 12:22PM EDT | 205.00 | 26.59 | 26.30 | 26.75 | +1.57 | +6.27% | 6 | 2,515 | 37.81% |
AMZN251219C00210000 | 2024-03-28 2:17PM EDT | 210.00 | 24.70 | 24.45 | 24.85 | +0.78 | +3.26% | 1 | 946 | 37.38% |
AMZN251219C00215000 | 2024-03-22 12:42PM EDT | 215.00 | 21.90 | 22.65 | 23.15 | 0.00 | - | 1 | 85 | 37.07% |
AMZN251219C00220000 | 2024-03-27 11:00AM EDT | 220.00 | 20.34 | 21.00 | 21.45 | 0.00 | - | 18 | 442 | 36.67% |
AMZN251219C00225000 | 2024-03-28 11:11AM EDT | 225.00 | 20.05 | 19.45 | 19.90 | +3.85 | +23.77% | 1 | 500 | 36.34% |
AMZN251219C00230000 | 2024-03-28 11:11AM EDT | 230.00 | 18.61 | 17.95 | 18.40 | +1.23 | +7.08% | 1 | 724 | 35.98% |
AMZN251219C00235000 | 2024-03-14 11:46AM EDT | 235.00 | 16.40 | 16.60 | 17.05 | 0.00 | - | 10 | 610 | 35.70% |
AMZN251219C00240000 | 2024-03-28 12:09PM EDT | 240.00 | 15.65 | 15.35 | 15.80 | +0.75 | +5.03% | 6 | 378 | 35.45% |
AMZN251219C00245000 | 2024-03-08 11:11AM EDT | 245.00 | 13.80 | 14.15 | 14.60 | 0.00 | - | 1 | 240 | 35.18% |
AMZN251219C00250000 | 2024-03-28 11:25AM EDT | 250.00 | 13.60 | 13.05 | 13.55 | +0.70 | +5.43% | 15 | 124 | 35.00% |
AMZN251219C00255000 | 2024-03-14 10:45AM EDT | 255.00 | 11.75 | 12.05 | 12.50 | 0.00 | - | 3 | 737 | 34.75% |
AMZN251219C00260000 | 2024-03-27 12:45PM EDT | 260.00 | 10.70 | 11.10 | 11.60 | 0.00 | - | 5 | 362 | 34.61% |
AMZN251219C00270000 | 2024-03-28 2:17PM EDT | 270.00 | 9.75 | 9.50 | 9.90 | +0.35 | +3.72% | 22 | 233 | 34.24% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN251219P00050000 | 2024-03-21 2:04PM EDT | 50.00 | 0.41 | 0.35 | 0.47 | 0.00 | - | 5 | 1,496 | 48.36% |
AMZN251219P00055000 | 2024-03-27 1:24PM EDT | 55.00 | 0.52 | 0.46 | 0.60 | 0.00 | - | 7 | 863 | 46.75% |
AMZN251219P00060000 | 2024-03-27 1:24PM EDT | 60.00 | 0.65 | 0.59 | 0.73 | 0.00 | - | 5 | 1,499 | 45.02% |
AMZN251219P00065000 | 2024-03-27 1:25PM EDT | 65.00 | 0.80 | 0.78 | 0.85 | 0.00 | - | 3 | 814 | 43.14% |
AMZN251219P00070000 | 2024-03-21 2:35PM EDT | 70.00 | 0.98 | 0.96 | 1.03 | 0.00 | - | 51 | 651 | 41.74% |
AMZN251219P00075000 | 2024-03-21 9:30AM EDT | 75.00 | 1.20 | 1.18 | 1.25 | 0.00 | - | 4 | 2,046 | 40.50% |
AMZN251219P00080000 | 2024-03-13 3:33PM EDT | 80.00 | 1.54 | 1.44 | 1.51 | 0.00 | - | 1 | 2,899 | 39.37% |
AMZN251219P00085000 | 2024-03-25 11:54AM EDT | 85.00 | 1.82 | 1.74 | 1.81 | 0.00 | - | 1 | 536 | 38.31% |
AMZN251219P00090000 | 2024-03-21 1:22PM EDT | 90.00 | 2.08 | 2.08 | 2.16 | 0.00 | - | 1 | 3,992 | 37.32% |
AMZN251219P00095000 | 2024-03-28 3:47PM EDT | 95.00 | 2.52 | 2.50 | 2.59 | +0.06 | +2.44% | 2 | 10,828 | 36.49% |
AMZN251219P00100000 | 2024-03-27 3:42PM EDT | 100.00 | 3.02 | 2.97 | 3.05 | 0.00 | - | 15 | 9,262 | 35.59% |
AMZN251219P00105000 | 2024-03-26 1:35PM EDT | 105.00 | 3.55 | 3.50 | 3.60 | 0.00 | - | 1 | 2,842 | 34.82% |
AMZN251219P00110000 | 2024-03-28 1:00PM EDT | 110.00 | 4.15 | 4.05 | 4.25 | -0.03 | -0.72% | 26 | 10,528 | 34.14% |
AMZN251219P00115000 | 2024-03-28 11:11AM EDT | 115.00 | 4.85 | 4.75 | 5.00 | +0.07 | +1.46% | 1 | 10,673 | 33.53% |
AMZN251219P00120000 | 2024-03-26 12:06PM EDT | 120.00 | 5.65 | 5.50 | 5.70 | 0.00 | - | 9 | 1,671 | 32.65% |
AMZN251219P00125000 | 2024-03-28 12:30PM EDT | 125.00 | 6.63 | 6.40 | 6.60 | +0.07 | +1.07% | 27 | 1,608 | 32.03% |
AMZN251219P00130000 | 2024-03-25 10:23AM EDT | 130.00 | 7.53 | 7.40 | 7.65 | 0.00 | - | 10 | 3,825 | 31.51% |
AMZN251219P00135000 | 2024-03-28 11:45AM EDT | 135.00 | 8.60 | 8.45 | 8.75 | -0.05 | -0.58% | 4 | 4,151 | 30.91% |
AMZN251219P00140000 | 2024-03-26 9:30AM EDT | 140.00 | 10.00 | 9.65 | 10.00 | 0.00 | - | 9 | 1,056 | 30.38% |
AMZN251219P00145000 | 2024-03-25 10:03AM EDT | 145.00 | 11.10 | 10.95 | 11.30 | -0.10 | -0.89% | 25 | 2,680 | 29.76% |
AMZN251219P00150000 | 2024-03-26 12:32PM EDT | 150.00 | 12.62 | 12.40 | 12.70 | 0.00 | - | 2 | 7,290 | 29.14% |
AMZN251219P00155000 | 2024-03-27 1:17PM EDT | 155.00 | 14.35 | 13.90 | 14.25 | 0.00 | - | 10 | 633 | 28.55% |
AMZN251219P00160000 | 2024-03-26 12:11PM EDT | 160.00 | 15.80 | 15.60 | 15.95 | 0.00 | - | 1 | 644 | 28.01% |
AMZN251219P00165000 | 2024-03-28 11:21AM EDT | 165.00 | 17.55 | 17.35 | 17.75 | -0.35 | -1.96% | 1 | 251 | 27.43% |
AMZN251219P00170000 | 2024-03-25 11:07AM EDT | 170.00 | 19.88 | 19.35 | 19.85 | 0.00 | - | 2 | 698 | 27.04% |
AMZN251219P00175000 | 2024-03-28 2:44PM EDT | 175.00 | 21.74 | 21.45 | 21.95 | -0.33 | -1.50% | 5 | 830 | 26.49% |
AMZN251219P00180000 | 2024-03-28 10:04AM EDT | 180.00 | 23.58 | 23.60 | 24.15 | -0.72 | -2.96% | 1 | 172 | 25.89% |
AMZN251219P00185000 | 2024-03-19 10:25AM EDT | 185.00 | 28.25 | 25.95 | 26.45 | 0.00 | - | 1 | 54 | 25.25% |
AMZN251219P00190000 | 2024-03-27 3:06PM EDT | 190.00 | 29.39 | 28.40 | 29.05 | 0.00 | - | 5 | 64 | 24.77% |
AMZN251219P00195000 | 2024-03-25 2:35PM EDT | 195.00 | 31.55 | 31.10 | 31.75 | 0.00 | - | 1 | 139 | 24.24% |
AMZN251219P00200000 | 2024-03-26 10:53AM EDT | 200.00 | 34.62 | 33.85 | 34.50 | 0.00 | - | 5 | 42 | 23.59% |
AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 205.00 | 37.46 | 36.80 | 37.60 | 0.00 | - | - | 1 | 23.15% |
AMZN251219P00210000 | 2024-03-19 12:44PM EDT | 210.00 | 42.79 | 39.85 | 40.65 | 0.00 | - | 2 | 7 | 22.47% |
AMZN251219P00220000 | 2024-02-02 12:09PM EDT | 220.00 | 52.24 | 46.90 | 49.35 | 0.00 | - | 1 | 1 | 23.67% |
AMZN251219P00225000 | 2024-03-14 2:42PM EDT | 225.00 | 51.34 | 49.70 | 51.15 | 0.00 | - | 50 | 90 | 20.89% |
AMZN251219P00230000 | 2024-03-11 11:04AM EDT | 230.00 | 59.75 | 53.40 | 55.05 | 0.00 | - | 2 | 1 | 20.50% |
AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 235.00 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 19.97% |
AMZN251219P00240000 | 2024-03-01 12:39PM EDT | 240.00 | 64.00 | 61.50 | 62.75 | 0.00 | - | 2 | 2 | 18.84% |
AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 245.00 | 68.82 | 65.45 | 67.10 | 0.00 | - | - | 2 | 18.48% |
AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 78.90 | 80.45 | 0.00 | - | 2 | 1 | 16.45% |