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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00220000 | 2024-03-19 2:19PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 192 | 47.66% |
AMZN240412C00220000 | 2024-03-27 11:54AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 39.06% |
AMZN240419C00220000 | 2024-03-27 10:19AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,336 | 32.03% |
AMZN240426C00220000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 66 | 127 | 36.52% |
AMZN240503C00220000 | 2024-03-28 11:29AM EDT | 2024-05-03 | 0.50 | 0.36 | 0.68 | +0.03 | +6.38% | 1 | 69 | 40.97% |
AMZN240517C00220000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.67 | 0.63 | 0.66 | 0.00 | - | 299 | 7,239 | 34.55% |
AMZN240621C00220000 | 2024-03-28 3:51PM EDT | 2024-06-21 | 1.31 | 1.24 | 1.30 | +0.03 | +2.34% | 85 | 3,354 | 31.14% |
AMZN240719C00220000 | 2024-03-28 3:50PM EDT | 2024-07-19 | 1.89 | 1.81 | 1.91 | +0.11 | +6.18% | 38 | 1,522 | 30.04% |
AMZN240816C00220000 | 2024-03-28 1:34PM EDT | 2024-08-16 | 3.25 | 3.15 | 3.30 | +0.10 | +3.17% | 46 | 723 | 32.00% |
AMZN240920C00220000 | 2024-03-28 2:59PM EDT | 2024-09-20 | 4.30 | 4.10 | 4.25 | +0.30 | +7.50% | 40 | 1,220 | 31.36% |
AMZN241018C00220000 | 2024-03-28 3:13PM EDT | 2024-10-18 | 5.03 | 4.90 | 5.05 | +0.43 | +9.35% | 6 | 128 | 31.13% |
AMZN241115C00220000 | 2024-03-27 11:26AM EDT | 2024-11-15 | 6.30 | 6.60 | 6.80 | 0.00 | - | 2 | 152 | 33.03% |
AMZN241220C00220000 | 2024-03-28 1:44PM EDT | 2024-12-20 | 7.82 | 7.60 | 7.85 | +0.37 | +4.97% | 7 | 619 | 32.82% |
AMZN250117C00220000 | 2024-03-28 1:09PM EDT | 2025-01-17 | 8.60 | 8.40 | 8.60 | +0.40 | +4.88% | 48 | 14,129 | 32.57% |
AMZN250321C00220000 | 2024-03-28 2:06PM EDT | 2025-03-21 | 11.27 | 11.00 | 11.30 | +0.19 | +1.71% | 9 | 625 | 33.81% |
AMZN250620C00220000 | 2024-03-28 2:42PM EDT | 2025-06-20 | 14.75 | 14.50 | 14.80 | +0.25 | +1.72% | 12 | 2,899 | 34.89% |
AMZN250919C00220000 | 2024-03-28 9:38AM EDT | 2025-09-19 | 18.26 | 17.75 | 18.20 | +0.17 | +0.94% | 7 | 128 | 35.85% |
AMZN251219C00220000 | 2024-03-27 11:00AM EDT | 2025-12-19 | 20.34 | 21.00 | 21.45 | 0.00 | - | 18 | 442 | 36.67% |
AMZN260116C00220000 | 2024-03-28 2:17PM EDT | 2026-01-16 | 22.15 | 21.80 | 22.30 | +0.70 | +3.26% | 6 | 1,825 | 36.77% |
AMZN260618C00220000 | 2024-03-28 3:09PM EDT | 2026-06-18 | 27.10 | 26.60 | 27.40 | +0.65 | +2.46% | 2 | 2,129 | 37.91% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00220000 | 2024-03-13 3:39PM EDT | 2024-04-05 | 43.37 | 39.50 | 40.05 | 0.00 | - | - | 0 | 66.21% |
AMZN240419P00220000 | 2024-02-12 12:31PM EDT | 2024-04-19 | 46.60 | 42.65 | 42.95 | 0.00 | - | 10 | 0 | 79.99% |
AMZN240426P00220000 | 2024-03-12 12:19PM EDT | 2024-04-26 | 44.31 | 39.30 | 39.75 | 0.00 | - | - | 0 | 33.94% |
AMZN240517P00220000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 45.40 | 39.45 | 40.05 | 0.00 | - | 1 | 0 | 31.67% |
AMZN240621P00220000 | 2024-03-21 9:45AM EDT | 2024-06-21 | 40.03 | 39.50 | 40.15 | 0.00 | - | 3 | 3 | 25.34% |
AMZN240719P00220000 | 2024-02-12 11:27AM EDT | 2024-07-19 | 45.97 | 42.85 | 43.40 | 0.00 | - | 2 | 0 | 37.52% |
AMZN240816P00220000 | 2024-03-06 3:03PM EDT | 2024-08-16 | 46.29 | 39.20 | 41.20 | 0.00 | - | 1 | 17 | 25.51% |
AMZN240920P00220000 | 2024-03-26 3:32PM EDT | 2024-09-20 | 41.95 | 39.35 | 41.30 | 0.00 | - | 4 | 4 | 23.24% |
AMZN241115P00220000 | 2024-03-08 2:16PM EDT | 2024-11-15 | 46.52 | 40.75 | 41.95 | 0.00 | - | 2 | 1 | 22.30% |
AMZN241220P00220000 | 2024-03-22 9:49AM EDT | 2024-12-20 | 44.66 | 41.35 | 42.20 | 0.00 | - | 2 | 16 | 21.46% |
AMZN250117P00220000 | 2024-03-22 9:59AM EDT | 2025-01-17 | 44.30 | 41.60 | 42.25 | 0.00 | - | 2 | 68 | 20.55% |
AMZN250321P00220000 | 2024-03-11 10:47AM EDT | 2025-03-21 | 49.66 | 42.45 | 43.45 | 0.00 | - | 1 | 2 | 21.20% |
AMZN250620P00220000 | 2024-03-21 3:51PM EDT | 2025-06-20 | 45.50 | 43.80 | 44.80 | 0.00 | - | 1 | 7 | 21.23% |
AMZN250919P00220000 | 2024-03-27 3:55PM EDT | 2025-09-19 | 46.20 | 45.10 | 46.40 | 0.00 | - | 7 | 9 | 21.66% |
AMZN251219P00220000 | 2024-02-02 12:09PM EDT | 2025-12-19 | 52.24 | 46.90 | 49.35 | 0.00 | - | 1 | 1 | 23.67% |
AMZN260116P00220000 | 2024-03-01 4:35PM EDT | 2026-01-16 | 48.20 | 46.45 | 48.05 | 0.00 | - | 1 | 14 | 21.63% |
AMZN260618P00220000 | 2024-03-04 12:20PM EDT | 2026-06-18 | 49.44 | 48.60 | 49.90 | 0.00 | - | 2 | 2 | 21.45% |