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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220701C02200000 | 2022-06-03 1:17PM EDT | 2022-07-01 | 284.28 | 282.35 | 294.05 | -46.43 | -14.04% | 24 | 33 | 0.00% |
AMZN220708C02200000 | 2022-06-03 3:15PM EDT | 2022-07-08 | 290.00 | 292.20 | 302.25 | +5.00 | +1.75% | 30 | 34 | 0.00% |
AMZN220715C02200000 | 2022-06-03 3:25PM EDT | 2022-07-15 | 302.55 | 303.05 | 308.35 | -52.45 | -14.77% | 16 | 1,668 | 0.00% |
AMZN220819C02200000 | 2022-06-03 2:53PM EDT | 2022-08-19 | 360.95 | 353.05 | 361.05 | +0.95 | +0.26% | 5 | 195 | 0.00% |
AMZN220916C02200000 | 2022-06-03 3:28PM EDT | 2022-09-16 | 376.63 | 375.65 | 383.65 | +16.63 | +4.62% | 2 | 101 | 0.00% |
AMZN221021C02200000 | 2022-06-03 2:15PM EDT | 2022-10-21 | 409.35 | 399.70 | 409.80 | -32.65 | -7.39% | 1 | 264 | 0.00% |
AMZN221118C02200000 | 2022-06-03 11:23AM EDT | 2022-11-18 | 422.50 | 426.30 | 435.90 | -21.50 | -4.84% | 2 | 410 | 0.00% |
AMZN221216C02200000 | 2022-05-31 10:09AM EDT | 2022-12-16 | 363.65 | 442.00 | 452.70 | 0.00 | - | 11 | 53 | 0.00% |
AMZN230120C02200000 | 2022-06-03 3:46PM EDT | 2023-01-20 | 459.59 | 460.05 | 468.40 | -40.18 | -8.04% | 4 | 915 | 0.00% |
AMZN230317C02200000 | 2022-06-02 11:08AM EDT | 2023-03-17 | 496.00 | 492.40 | 502.75 | 0.00 | - | 4 | 362 | 0.00% |
AMZN230616C02200000 | 2022-06-01 3:18PM EDT | 2023-06-16 | 575.00 | 538.40 | 553.10 | 0.00 | - | 10 | 198 | 0.00% |
AMZN230915C02200000 | 2022-06-01 2:57PM EDT | 2023-09-15 | 596.52 | 578.25 | 595.50 | 0.00 | - | 6 | 52 | 0.00% |
AMZN240119C02200000 | 2022-06-03 3:45PM EDT | 2024-01-19 | 633.72 | 630.40 | 645.65 | -41.75 | -6.18% | 5 | 295 | 0.00% |
AMZN240621C02200000 | 2022-06-03 3:08PM EDT | 2024-06-21 | 696.51 | 684.00 | 703.00 | -38.49 | -5.24% | 2 | 65 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220701P02200000 | 2022-06-03 2:58PM EDT | 2022-07-01 | 37.50 | 38.70 | 42.90 | +6.35 | +20.39% | 36 | 44 | 0.00% |
AMZN220708P02200000 | 2022-06-03 2:57PM EDT | 2022-07-08 | 44.50 | 46.00 | 49.00 | +3.73 | +9.15% | 3 | 25 | 0.00% |
AMZN220715P02200000 | 2022-06-03 3:58PM EDT | 2022-07-15 | 56.30 | 55.00 | 56.90 | +11.95 | +26.94% | 199 | 1,969 | 0.00% |
AMZN220819P02200000 | 2022-06-03 3:58PM EDT | 2022-08-19 | 102.60 | 101.05 | 104.40 | +12.10 | +13.37% | 21 | 310 | 0.00% |
AMZN220916P02200000 | 2022-06-03 3:43PM EDT | 2022-09-16 | 120.82 | 119.55 | 123.25 | +14.59 | +13.73% | 7 | 776 | 0.00% |
AMZN221021P02200000 | 2022-06-03 3:29PM EDT | 2022-10-21 | 142.20 | 139.80 | 143.45 | +16.48 | +13.11% | 178 | 165 | 0.00% |
AMZN221118P02200000 | 2022-06-03 3:29PM EDT | 2022-11-18 | 163.30 | 160.70 | 164.90 | +15.33 | +10.36% | 175 | 111 | 0.00% |
AMZN221216P02200000 | 2022-06-03 9:48AM EDT | 2022-12-16 | 167.83 | 170.70 | 175.35 | -21.54 | -11.37% | 2 | 25 | 0.00% |
AMZN230120P02200000 | 2022-06-03 3:29PM EDT | 2023-01-20 | 184.07 | 181.55 | 187.25 | +18.29 | +11.03% | 97 | 1,896 | 0.00% |
AMZN230317P02200000 | 2022-06-03 3:24PM EDT | 2023-03-17 | 208.35 | 202.55 | 210.90 | +16.40 | +8.54% | 77 | 542 | 0.00% |
AMZN230616P02200000 | 2022-06-03 10:16AM EDT | 2023-06-16 | 234.65 | 229.70 | 241.85 | +16.70 | +7.66% | 3 | 468 | 0.00% |
AMZN230915P02200000 | 2022-05-27 9:56AM EDT | 2023-09-15 | 307.50 | 251.00 | 266.85 | 0.00 | - | 5 | 0 | 0.00% |
AMZN240119P02200000 | 2022-06-03 10:11AM EDT | 2024-01-19 | 284.30 | 279.80 | 291.45 | +13.30 | +4.91% | 1 | 633 | 0.00% |
AMZN240621P02200000 | 2022-06-03 3:41PM EDT | 2024-06-21 | 312.00 | 302.50 | 322.00 | +10.56 | +3.50% | 2 | 201 | 0.00% |