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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819C00156000 | 2022-08-05 3:39PM EDT | 2022-08-19 | 0.23 | 0.23 | 0.25 | -0.26 | -53.06% | 125 | 3,494 | 36.28% |
AMZN220916C00156000 | 2022-08-05 3:13PM EDT | 2022-09-16 | 1.48 | 1.50 | 1.53 | -0.76 | -33.93% | 29 | 1,466 | 33.13% |
AMZN221021C00156000 | 2022-08-05 3:23PM EDT | 2022-10-21 | 3.30 | 3.40 | 3.50 | -0.98 | -22.90% | 4 | 554 | 34.20% |
AMZN221118C00156000 | 2022-08-05 10:06AM EDT | 2022-11-18 | 6.05 | 5.50 | 5.65 | +0.20 | +3.42% | 1 | 5,660 | 37.34% |
AMZN221216C00156000 | 2022-08-04 10:06AM EDT | 2022-12-16 | 7.00 | 6.70 | 6.85 | 0.00 | - | 10 | 426 | 36.95% |
AMZN230120C00156000 | 2022-08-05 3:48PM EDT | 2023-01-20 | 8.10 | 8.15 | 8.30 | -0.25 | -2.99% | 22 | 4,022 | 36.85% |
AMZN230317C00156000 | 2022-08-04 11:57AM EDT | 2023-03-17 | 11.65 | 10.85 | 11.10 | 0.00 | - | 24 | 1,583 | 38.44% |
AMZN230616C00156000 | 2022-08-05 12:02PM EDT | 2023-06-16 | 14.35 | 14.25 | 14.55 | +2.45 | +20.59% | 1 | 1,252 | 39.08% |
AMZN240119C00156000 | 2022-08-05 12:39PM EDT | 2024-01-19 | 21.10 | 20.90 | 21.25 | +2.90 | +15.93% | 325 | 3,110 | 39.94% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819P00156000 | 2022-08-03 10:11AM EDT | 2022-08-19 | 17.95 | 15.20 | 15.45 | 0.00 | - | 7 | 1,517 | 36.33% |
AMZN220916P00156000 | 2022-08-05 11:15AM EDT | 2022-09-16 | 16.60 | 16.15 | 16.45 | -0.20 | -1.19% | 8 | 863 | 30.86% |
AMZN221021P00156000 | 2022-08-04 10:12AM EDT | 2022-10-21 | 18.26 | 17.70 | 18.00 | 0.00 | - | 1 | 1,400 | 30.88% |
AMZN221118P00156000 | 2022-08-03 11:47AM EDT | 2022-11-18 | 20.75 | 19.40 | 19.75 | 0.00 | - | 12 | 46 | 33.26% |
AMZN221216P00156000 | 2022-07-26 12:11PM EDT | 2022-12-16 | 41.15 | 20.25 | 20.65 | 0.00 | - | 89 | 123 | 32.48% |
AMZN230120P00156000 | 2022-08-05 11:17AM EDT | 2023-01-20 | 21.65 | 21.25 | 21.55 | +0.54 | +2.56% | 1 | 7,311 | 31.43% |
AMZN230317P00156000 | 2022-08-05 10:26AM EDT | 2023-03-17 | 22.40 | 23.10 | 23.50 | +0.25 | +1.13% | 54 | 4,796 | 31.89% |
AMZN230616P00156000 | 2022-08-05 12:37PM EDT | 2023-06-16 | 25.55 | 25.35 | 25.60 | -19.86 | -43.73% | 7 | 1,219 | 31.02% |
AMZN240119P00156000 | 2022-08-05 3:50PM EDT | 2024-01-19 | 29.50 | 29.05 | 29.45 | -0.10 | -0.34% | 20 | 1,349 | 29.61% |