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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN231006C00150000 | 2023-09-29 1:53PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 286 | 2,711 | 55.47% |
AMZN231013C00150000 | 2023-09-29 3:29PM EDT | 2023-10-13 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 537 | 2,821 | 40.23% |
AMZN231020C00150000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.09 | 0.08 | 0.10 | 0.00 | - | 4,569 | 46,016 | 36.43% |
AMZN231027C00150000 | 2023-09-29 3:56PM EDT | 2023-10-27 | 0.31 | 0.31 | 0.34 | +0.04 | +14.81% | 474 | 3,133 | 38.97% |
AMZN231103C00150000 | 2023-09-29 3:50PM EDT | 2023-11-03 | 0.65 | 0.61 | 0.66 | +0.06 | +10.17% | 76 | 348 | 40.28% |
AMZN231110C00150000 | 2023-09-29 3:48PM EDT | 2023-11-10 | 0.82 | 0.76 | 0.85 | +0.82 | - | 65 | - | 39.09% |
AMZN231117C00150000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 0.92 | 0.94 | 0.97 | +0.02 | +2.22% | 1,664 | 35,836 | 37.40% |
AMZN231215C00150000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 1.60 | 1.62 | 1.67 | +0.05 | +3.23% | 2,205 | 16,163 | 34.95% |
AMZN240119C00150000 | 2023-09-29 3:57PM EDT | 2024-01-19 | 2.55 | 2.52 | 2.58 | +0.16 | +6.69% | 1,269 | 38,404 | 33.67% |
AMZN240216C00150000 | 2023-09-29 3:53PM EDT | 2024-02-16 | 4.05 | 3.95 | 4.05 | +0.32 | +8.58% | 157 | 6,608 | 36.15% |
AMZN240315C00150000 | 2023-09-29 3:53PM EDT | 2024-03-15 | 4.90 | 4.75 | 4.85 | +0.35 | +7.69% | 132 | 5,612 | 35.76% |
AMZN240419C00150000 | 2023-09-29 10:53AM EDT | 2024-04-19 | 6.10 | 5.75 | 5.90 | +0.60 | +10.91% | 22 | 1,952 | 35.70% |
AMZN240621C00150000 | 2023-09-29 3:59PM EDT | 2024-06-21 | 8.05 | 7.95 | 8.10 | +0.40 | +5.23% | 156 | 11,398 | 36.75% |
AMZN240920C00150000 | 2023-09-29 11:35AM EDT | 2024-09-20 | 10.92 | 10.80 | 10.95 | +0.52 | +5.00% | 23 | 1,857 | 37.68% |
AMZN250117C00150000 | 2023-09-29 3:56PM EDT | 2025-01-17 | 14.09 | 14.10 | 14.35 | +0.35 | +2.55% | 139 | 16,235 | 38.61% |
AMZN250620C00150000 | 2023-09-29 3:51PM EDT | 2025-06-20 | 18.59 | 18.15 | 18.55 | +0.78 | +4.38% | 4 | 5,285 | 39.90% |
AMZN251219C00150000 | 2023-09-29 3:46PM EDT | 2025-12-19 | 22.70 | 22.35 | 22.85 | +0.90 | +4.13% | 6 | 5,252 | 40.82% |
AMZN260116C00150000 | 2023-09-29 1:30PM EDT | 2026-01-16 | 22.93 | 22.70 | 23.40 | +0.43 | +1.91% | 10 | 706 | 40.85% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN231006P00150000 | 2023-09-27 2:24PM EDT | 2023-10-06 | 25.05 | 22.50 | 23.15 | 0.00 | - | 89 | 0 | 84.77% |
AMZN231013P00150000 | 2023-09-29 3:38PM EDT | 2023-10-13 | 22.56 | 22.55 | 23.60 | -1.59 | -6.58% | 1 | 5 | 51.47% |
AMZN231020P00150000 | 2023-09-29 2:49PM EDT | 2023-10-20 | 23.05 | 22.45 | 23.15 | -0.94 | -3.92% | 5 | 34 | 43.51% |
AMZN231027P00150000 | 2023-09-29 9:39AM EDT | 2023-10-27 | 21.52 | 22.40 | 24.40 | +1.77 | +8.96% | 1 | 3 | 57.59% |
AMZN231103P00150000 | 2023-09-28 3:29PM EDT | 2023-11-03 | 23.80 | 22.45 | 24.15 | 0.00 | - | 3 | 2 | 48.32% |
AMZN231117P00150000 | 2023-09-29 3:53PM EDT | 2023-11-17 | 22.70 | 22.75 | 23.60 | -1.70 | -6.97% | 18 | 3,283 | 34.55% |
AMZN231215P00150000 | 2023-09-29 3:05PM EDT | 2023-12-15 | 23.43 | 23.10 | 23.95 | -0.82 | -3.38% | 3 | 2,553 | 30.47% |
AMZN240119P00150000 | 2023-09-29 12:31PM EDT | 2024-01-19 | 23.07 | 23.50 | 24.05 | -1.58 | -6.41% | 42 | 1,310 | 25.84% |
AMZN240216P00150000 | 2023-09-29 12:09PM EDT | 2024-02-16 | 24.00 | 24.35 | 24.75 | -1.85 | -7.16% | 1 | 788 | 26.80% |
AMZN240315P00150000 | 2023-09-29 1:19PM EDT | 2024-03-15 | 25.42 | 24.55 | 25.00 | -1.18 | -4.44% | 12 | 1,504 | 25.53% |
AMZN240419P00150000 | 2023-09-28 10:31AM EDT | 2024-04-19 | 28.20 | 25.10 | 25.55 | 0.00 | - | 25 | 370 | 25.27% |
AMZN240621P00150000 | 2023-09-29 11:00AM EDT | 2024-06-21 | 25.27 | 25.90 | 26.55 | -1.73 | -6.41% | 1 | 4,028 | 25.07% |
AMZN240920P00150000 | 2023-09-29 10:13AM EDT | 2024-09-20 | 26.85 | 27.05 | 27.65 | -1.33 | -4.72% | 40 | 299 | 24.29% |
AMZN250117P00150000 | 2023-09-27 2:36PM EDT | 2025-01-17 | 29.70 | 28.35 | 29.00 | 0.00 | - | 1 | 3,711 | 23.71% |
AMZN250620P00150000 | 2023-09-22 10:08AM EDT | 2025-06-20 | 28.35 | 29.80 | 31.00 | 0.00 | - | 51 | 1,390 | 23.89% |
AMZN251219P00150000 | 2023-09-28 3:12PM EDT | 2025-12-19 | 32.50 | 31.35 | 32.70 | 0.00 | - | 10 | 5,121 | 23.43% |
AMZN260116P00150000 | 2023-09-29 11:03AM EDT | 2026-01-16 | 31.20 | 31.60 | 32.45 | -1.02 | -3.17% | 1 | 244 | 22.69% |