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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220812C00155000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 2,750 | 4,378 | 40.04% |
AMZN220819C00155000 | 2022-08-05 3:58PM EDT | 2022-08-19 | 0.29 | 0.28 | 0.30 | -0.29 | -50.00% | 2,421 | 8,571 | 34.57% |
AMZN220826C00155000 | 2022-08-05 3:58PM EDT | 2022-08-26 | 0.61 | 0.59 | 0.62 | -0.39 | -39.00% | 154 | 2,828 | 33.55% |
AMZN220902C00155000 | 2022-08-05 3:59PM EDT | 2022-09-02 | 0.97 | 0.91 | 1.03 | -0.52 | -34.90% | 573 | 2,054 | 33.72% |
AMZN220909C00155000 | 2022-08-05 3:52PM EDT | 2022-09-09 | 1.23 | 1.20 | 1.37 | -0.62 | -33.51% | 262 | 495 | 33.17% |
AMZN220916C00155000 | 2022-08-05 3:57PM EDT | 2022-09-16 | 1.71 | 1.68 | 1.72 | -0.62 | -26.61% | 1,994 | 16,359 | 32.89% |
AMZN220923C00155000 | 2022-08-05 3:59PM EDT | 2022-09-23 | 2.08 | 2.09 | 2.34 | +2.08 | - | 24 | 24 | 34.45% |
AMZN221021C00155000 | 2022-08-05 3:54PM EDT | 2022-10-21 | 3.68 | 3.65 | 3.80 | -0.92 | -20.00% | 212 | 2,697 | 34.27% |
AMZN221118C00155000 | 2022-08-05 2:54PM EDT | 2022-11-18 | 5.75 | 5.80 | 5.95 | -1.25 | -17.86% | 59 | 2,799 | 37.25% |
AMZN221216C00155000 | 2022-08-05 3:55PM EDT | 2022-12-16 | 7.10 | 7.05 | 7.20 | -1.11 | -13.52% | 62 | 1,182 | 37.00% |
AMZN230120C00155000 | 2022-08-05 3:49PM EDT | 2023-01-20 | 8.44 | 8.50 | 8.65 | -1.16 | -12.08% | 3,303 | 70,461 | 36.87% |
AMZN230217C00155000 | 2022-08-05 3:39PM EDT | 2023-02-17 | 10.09 | 10.25 | 10.45 | -1.46 | -12.64% | 41 | 1,074 | 38.62% |
AMZN230317C00155000 | 2022-08-05 2:07PM EDT | 2023-03-17 | 11.25 | 11.25 | 11.50 | -1.15 | -9.27% | 13 | 4,594 | 38.55% |
AMZN230616C00155000 | 2022-08-05 1:56PM EDT | 2023-06-16 | 14.75 | 14.65 | 14.90 | -1.40 | -8.67% | 147 | 5,081 | 39.06% |
AMZN230721C00155000 | 2022-08-05 3:39PM EDT | 2023-07-21 | 15.50 | 15.65 | 16.05 | -0.24 | -1.52% | 36 | 737 | 39.15% |
AMZN230915C00155000 | 2022-08-05 11:49AM EDT | 2023-09-15 | 17.51 | 17.60 | 18.05 | -1.21 | -6.46% | 3 | 715 | 39.73% |
AMZN240119C00155000 | 2022-08-05 3:44PM EDT | 2024-01-19 | 21.15 | 21.30 | 21.65 | -1.50 | -6.62% | 918 | 11,869 | 40.01% |
AMZN240621C00155000 | 2022-08-05 12:55PM EDT | 2024-06-21 | 25.65 | 25.20 | 25.65 | -0.75 | -2.84% | 23 | 705 | 40.43% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220812P00155000 | 2022-08-05 3:11PM EDT | 2022-08-12 | 14.80 | 14.05 | 14.40 | +2.34 | +18.78% | 19 | 54 | 46.58% |
AMZN220819P00155000 | 2022-08-05 1:58PM EDT | 2022-08-19 | 14.85 | 14.25 | 14.50 | +2.10 | +16.47% | 3 | 1,252 | 34.57% |
AMZN220826P00155000 | 2022-08-04 9:36AM EDT | 2022-08-26 | 14.27 | 14.50 | 14.75 | 0.00 | - | 3 | 284 | 32.47% |
AMZN220902P00155000 | 2022-08-04 3:42PM EDT | 2022-09-02 | 13.45 | 14.75 | 15.15 | 0.00 | - | 4 | 3 | 32.86% |
AMZN220916P00155000 | 2022-08-05 3:22PM EDT | 2022-09-16 | 16.10 | 15.35 | 15.60 | +1.90 | +13.38% | 11 | 7,574 | 30.45% |
AMZN220923P00155000 | 2022-08-04 12:37PM EDT | 2022-09-23 | 14.26 | 14.60 | 17.30 | +14.26 | - | - | 30 | 39.09% |
AMZN221021P00155000 | 2022-08-04 3:44PM EDT | 2022-10-21 | 16.22 | 16.90 | 17.25 | 0.00 | - | 40 | 3,162 | 30.84% |
AMZN221118P00155000 | 2022-08-04 1:51PM EDT | 2022-11-18 | 17.75 | 18.65 | 19.10 | 0.00 | - | 223 | 312 | 33.45% |
AMZN221216P00155000 | 2022-08-05 3:35PM EDT | 2022-12-16 | 20.15 | 19.55 | 19.90 | -17.45 | -46.41% | 2 | 251 | 32.28% |
AMZN230120P00155000 | 2022-08-05 2:14PM EDT | 2023-01-20 | 21.20 | 20.65 | 20.85 | +1.25 | +6.27% | 23 | 25,108 | 31.38% |
AMZN230217P00155000 | 2022-08-04 2:28PM EDT | 2023-02-17 | 21.35 | 21.80 | 22.40 | 0.00 | - | 15 | 134 | 33.01% |
AMZN230317P00155000 | 2022-08-05 3:44PM EDT | 2023-03-17 | 23.00 | 22.50 | 22.85 | +1.04 | +4.74% | 92 | 9,589 | 31.93% |
AMZN230616P00155000 | 2022-08-05 11:35AM EDT | 2023-06-16 | 25.40 | 24.70 | 25.00 | +1.40 | +5.83% | 7 | 3,655 | 31.14% |
AMZN230721P00155000 | 2022-08-05 9:43AM EDT | 2023-07-21 | 25.85 | 25.20 | 25.65 | +0.90 | +3.61% | 4 | 7 | 30.75% |
AMZN230915P00155000 | 2022-08-04 2:13PM EDT | 2023-09-15 | 26.05 | 26.40 | 26.90 | 0.00 | - | 7 | 815 | 30.68% |
AMZN240119P00155000 | 2022-08-05 3:56PM EDT | 2024-01-19 | 28.65 | 28.55 | 28.85 | +0.56 | +1.99% | 1,083 | 8,085 | 29.70% |
AMZN240621P00155000 | 2022-08-04 2:19PM EDT | 2024-06-21 | 30.14 | 30.45 | 31.00 | 0.00 | - | 23 | 622 | 28.95% |