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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00145000 | 2024-03-28 3:31PM EDT | 2024-04-05 | 35.77 | 35.10 | 35.90 | +1.83 | +5.39% | 22 | 73 | 71.29% |
AMZN240412C00145000 | 2024-03-28 1:38PM EDT | 2024-04-12 | 35.67 | 35.10 | 36.10 | +1.73 | +5.10% | 4 | 34 | 57.32% |
AMZN240419C00145000 | 2024-03-28 1:23PM EDT | 2024-04-19 | 35.58 | 35.40 | 36.20 | +1.11 | +3.22% | 31 | 8,604 | 53.37% |
AMZN240426C00145000 | 2024-03-26 12:52PM EDT | 2024-04-26 | 35.90 | 35.65 | 36.65 | 0.00 | - | 2 | 56 | 52.98% |
AMZN240503C00145000 | 2024-03-28 9:42AM EDT | 2024-05-03 | 36.20 | 35.55 | 37.60 | +1.22 | +3.49% | 7 | 9 | 53.00% |
AMZN240517C00145000 | 2024-03-28 1:23PM EDT | 2024-05-17 | 36.80 | 36.65 | 37.35 | +1.15 | +3.23% | 37 | 2,644 | 51.83% |
AMZN240621C00145000 | 2024-03-28 3:05PM EDT | 2024-06-21 | 38.45 | 37.90 | 38.60 | +0.45 | +1.18% | 24 | 15,603 | 46.74% |
AMZN240719C00145000 | 2024-03-28 11:29AM EDT | 2024-07-19 | 40.10 | 38.70 | 39.60 | +1.60 | +4.16% | 8 | 1,071 | 44.82% |
AMZN240816C00145000 | 2024-03-28 11:06AM EDT | 2024-08-16 | 41.65 | 40.25 | 41.75 | +2.49 | +6.36% | 36 | 110 | 47.60% |
AMZN240920C00145000 | 2024-03-28 3:11PM EDT | 2024-09-20 | 42.21 | 41.40 | 42.45 | +1.56 | +3.84% | 71 | 4,704 | 44.65% |
AMZN241018C00145000 | 2024-03-28 10:59AM EDT | 2024-10-18 | 43.65 | 42.75 | 43.30 | +1.05 | +2.46% | 5 | 26 | 43.73% |
AMZN241115C00145000 | 2024-03-28 10:40AM EDT | 2024-11-15 | 45.13 | 44.00 | 45.20 | +0.76 | +1.71% | 1 | 119 | 45.58% |
AMZN241220C00145000 | 2024-03-28 2:53PM EDT | 2024-12-20 | 45.89 | 45.50 | 46.10 | +0.42 | +0.92% | 1 | 288 | 44.46% |
AMZN250117C00145000 | 2024-03-28 3:47PM EDT | 2025-01-17 | 46.87 | 46.45 | 47.00 | +1.00 | +2.18% | 18 | 6,226 | 44.15% |
AMZN250321C00145000 | 2024-03-28 11:06AM EDT | 2025-03-21 | 50.00 | 48.75 | 49.50 | +1.83 | +3.80% | 6 | 183 | 44.66% |
AMZN250620C00145000 | 2024-03-28 3:31PM EDT | 2025-06-20 | 52.49 | 51.90 | 52.60 | +0.84 | +1.63% | 2 | 1,948 | 44.84% |
AMZN250919C00145000 | 2024-03-28 9:58AM EDT | 2025-09-19 | 56.00 | 54.75 | 55.70 | +1.86 | +3.44% | 1 | 136 | 45.34% |
AMZN251219C00145000 | 2024-03-27 2:47PM EDT | 2025-12-19 | 56.56 | 57.60 | 58.45 | 0.00 | - | 20 | 1,403 | 45.57% |
AMZN260116C00145000 | 2024-03-28 3:36PM EDT | 2026-01-16 | 58.97 | 58.10 | 59.20 | +0.77 | +1.32% | 15 | 767 | 45.56% |
AMZN260618C00145000 | 2024-03-28 12:41PM EDT | 2026-06-18 | 63.19 | 61.15 | 63.95 | +1.54 | +2.50% | 2 | 424 | 46.55% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00145000 | 2024-03-28 2:27PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 357 | 307 | 50.00% |
AMZN240412P00145000 | 2024-03-28 1:34PM EDT | 2024-04-12 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 35 | 181 | 47.27% |
AMZN240419P00145000 | 2024-03-28 3:09PM EDT | 2024-04-19 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 473 | 12,433 | 40.53% |
AMZN240426P00145000 | 2024-03-28 3:39PM EDT | 2024-04-26 | 0.21 | 0.20 | 0.23 | -0.05 | -19.23% | 154 | 417 | 41.60% |
AMZN240503P00145000 | 2024-03-28 12:23PM EDT | 2024-05-03 | 0.38 | 0.23 | 0.50 | -0.11 | -22.45% | 20 | 135 | 43.24% |
AMZN240517P00145000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 0.62 | 0.62 | 0.64 | -0.06 | -8.82% | 57 | 7,100 | 38.70% |
AMZN240621P00145000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 1.11 | 1.11 | 1.14 | -0.05 | -4.31% | 31 | 16,395 | 34.09% |
AMZN240719P00145000 | 2024-03-28 1:39PM EDT | 2024-07-19 | 1.46 | 1.43 | 1.51 | -0.07 | -4.58% | 2 | 74,223 | 31.91% |
AMZN240816P00145000 | 2024-03-28 3:06PM EDT | 2024-08-16 | 2.33 | 2.31 | 2.40 | -0.14 | -5.67% | 1 | 1,651 | 32.86% |
AMZN240920P00145000 | 2024-03-28 11:26AM EDT | 2024-09-20 | 2.85 | 2.86 | 2.94 | -0.14 | -4.68% | 50 | 3,450 | 31.48% |
AMZN241018P00145000 | 2024-03-27 12:49PM EDT | 2024-10-18 | 3.56 | 3.30 | 3.40 | 0.00 | - | 13 | 137 | 30.78% |
AMZN241115P00145000 | 2024-03-25 2:10PM EDT | 2024-11-15 | 4.30 | 4.25 | 4.40 | -0.24 | -5.29% | 3 | 592 | 31.81% |
AMZN241220P00145000 | 2024-03-27 2:49PM EDT | 2024-12-20 | 5.24 | 4.80 | 4.95 | 0.00 | - | 8 | 1,019 | 31.09% |
AMZN250117P00145000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 5.30 | 5.30 | 5.40 | -0.25 | -4.50% | 99 | 5,885 | 30.66% |
AMZN250321P00145000 | 2024-03-28 12:06PM EDT | 2025-03-21 | 6.70 | 6.50 | 6.70 | -0.20 | -2.90% | 3 | 314 | 30.57% |
AMZN250620P00145000 | 2024-03-28 10:07AM EDT | 2025-06-20 | 8.08 | 8.05 | 8.25 | -0.22 | -2.65% | 4 | 1,512 | 30.08% |
AMZN250919P00145000 | 2024-03-26 9:46AM EDT | 2025-09-19 | 9.85 | 9.50 | 9.80 | 0.00 | - | 79 | 156 | 29.87% |
AMZN251219P00145000 | 2024-03-25 10:03AM EDT | 2025-12-19 | 11.10 | 10.95 | 11.30 | -0.10 | -0.89% | 25 | 2,680 | 29.76% |
AMZN260116P00145000 | 2024-03-28 10:21AM EDT | 2026-01-16 | 11.29 | 11.25 | 11.55 | -0.38 | -3.26% | 1 | 799 | 29.47% |
AMZN260618P00145000 | 2024-03-26 3:17PM EDT | 2026-06-18 | 13.69 | 13.25 | 13.75 | 0.00 | - | 63 | 110 | 29.23% |