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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00250000 | 2024-03-25 9:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 70.31% |
AMZN240412C00250000 | 2024-03-21 12:55PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 54.69% |
AMZN240419C00250000 | 2024-03-15 2:32PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 486 | 47.66% |
AMZN240426C00250000 | 2024-03-28 2:49PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 7 | 70 | 44.73% |
AMZN240503C00250000 | 2024-03-26 10:37AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 51.27% |
AMZN240517C00250000 | 2024-03-27 1:45PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.11 | 0.00 | - | 69 | 773 | 38.38% |
AMZN240621C00250000 | 2024-03-26 12:48PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.24 | 0.00 | - | 1 | 618 | 32.76% |
AMZN240719C00250000 | 2024-03-28 11:18AM EDT | 2024-07-19 | 0.43 | 0.37 | 0.43 | 0.00 | - | 3 | 328 | 31.23% |
AMZN240816C00250000 | 2024-03-28 12:56PM EDT | 2024-08-16 | 0.90 | 0.84 | 0.94 | +0.03 | +3.45% | 24 | 3,672 | 32.37% |
AMZN240920C00250000 | 2024-03-28 2:36PM EDT | 2024-09-20 | 1.27 | 1.24 | 1.30 | +0.01 | +0.79% | 8 | 538 | 31.08% |
AMZN241018C00250000 | 2024-03-28 11:37AM EDT | 2024-10-18 | 1.75 | 1.63 | 1.68 | +0.08 | +4.79% | 51 | 32 | 30.63% |
AMZN241115C00250000 | 2024-03-28 12:57PM EDT | 2024-11-15 | 2.55 | 2.51 | 2.60 | -0.19 | -6.93% | 1 | 262 | 32.12% |
AMZN241220C00250000 | 2024-03-28 2:18PM EDT | 2024-12-20 | 3.13 | 3.05 | 3.20 | -0.08 | -2.49% | 11 | 757 | 31.74% |
AMZN250117C00250000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.65 | +0.05 | +1.41% | 122 | 1,509 | 31.39% |
AMZN250321C00250000 | 2024-03-28 10:42AM EDT | 2025-03-21 | 5.47 | 5.25 | 5.45 | +0.37 | +7.25% | 101 | 120 | 32.40% |
AMZN250620C00250000 | 2024-03-28 9:45AM EDT | 2025-06-20 | 8.00 | 7.70 | 8.05 | +0.50 | +6.67% | 1 | 549 | 33.32% |
AMZN250919C00250000 | 2024-03-28 11:44AM EDT | 2025-09-19 | 10.62 | 10.35 | 10.75 | +0.50 | +4.94% | 10 | 68 | 34.16% |
AMZN251219C00250000 | 2024-03-28 11:25AM EDT | 2025-12-19 | 13.60 | 13.05 | 13.55 | +0.70 | +5.43% | 15 | 124 | 35.00% |
AMZN260116C00250000 | 2024-03-28 10:51AM EDT | 2026-01-16 | 14.36 | 13.75 | 14.25 | +0.66 | +4.82% | 1 | 580 | 35.06% |
AMZN260618C00250000 | 2024-03-28 10:23AM EDT | 2026-06-18 | 19.10 | 18.05 | 18.80 | +1.30 | +7.30% | 42 | 397 | 36.16% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240426P00250000 | 2024-03-22 11:47AM EDT | 2024-04-26 | 71.57 | 69.30 | 69.80 | 0.00 | - | 2 | 0 | 53.91% |
AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 71.27 | 69.20 | 70.10 | 0.00 | - | 1 | 0 | 20.84% |
AMZN250919P00250000 | 2024-03-19 9:30AM EDT | 2025-09-19 | 75.70 | 69.35 | 71.10 | 0.00 | - | 10 | 10 | 18.38% |
AMZN260116P00250000 | 2024-03-20 9:56AM EDT | 2026-01-16 | 74.95 | 69.75 | 71.30 | 0.00 | - | 4 | 3 | 17.15% |
AMZN260618P00250000 | 2024-03-06 4:44PM EDT | 2026-06-18 | 77.15 | 70.90 | 72.95 | 0.00 | - | 1 | 10 | 18.50% |