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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819C00157000 | 2022-08-05 3:59PM EDT | 2022-08-19 | 0.20 | 0.00 | 0.00 | -0.19 | -48.72% | 111 | 0 | 12.50% |
AMZN220916C00157000 | 2022-08-05 3:48PM EDT | 2022-09-16 | 1.32 | 1.34 | 1.37 | -0.58 | -30.53% | 233 | 2,816 | 33.08% |
AMZN221021C00157000 | 2022-08-05 2:58PM EDT | 2022-10-21 | 3.10 | 0.00 | 0.00 | -0.90 | -22.50% | 22 | 0 | 6.25% |
AMZN221118C00157000 | 2022-08-05 12:39PM EDT | 2022-11-18 | 5.45 | 5.20 | 5.35 | -0.74 | -11.95% | 1 | 826 | 37.20% |
AMZN221216C00157000 | 2022-08-05 9:40AM EDT | 2022-12-16 | 6.95 | 6.40 | 6.55 | +0.40 | +6.11% | 20 | 723 | 36.88% |
AMZN230120C00157000 | 2022-08-05 3:24PM EDT | 2023-01-20 | 7.65 | 7.80 | 7.95 | -1.10 | -12.57% | 3 | 3,449 | 36.69% |
AMZN230317C00157000 | 2022-08-05 1:49PM EDT | 2023-03-17 | 10.80 | 10.50 | 10.75 | -1.20 | -10.00% | 2 | 953 | 38.34% |
AMZN230616C00157000 | 2022-08-05 12:02PM EDT | 2023-06-16 | 13.95 | 13.90 | 14.15 | -0.45 | -3.12% | 4 | 3,619 | 38.92% |
AMZN240119C00157000 | 2022-08-04 1:15PM EDT | 2024-01-19 | 21.72 | 20.50 | 20.85 | 0.00 | - | 18 | 680 | 39.82% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819P00157000 | 2022-08-05 11:03AM EDT | 2022-08-19 | 15.65 | 0.00 | 0.00 | -1.05 | -6.29% | 6 | 0 | 0.00% |
AMZN220916P00157000 | 2022-08-05 10:18AM EDT | 2022-09-16 | 16.05 | 17.00 | 17.30 | +0.35 | +2.23% | 2 | 1,647 | 30.76% |
AMZN221021P00157000 | 2022-07-28 11:25AM EDT | 2022-10-21 | 36.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
AMZN221118P00157000 | 2022-07-29 3:40PM EDT | 2022-11-18 | 23.30 | 20.10 | 20.45 | 0.00 | - | 1 | 26 | 33.06% |
AMZN221216P00157000 | 2022-07-28 9:42AM EDT | 2022-12-16 | 38.23 | 20.85 | 21.35 | 0.00 | - | 1 | 39 | 32.35% |
AMZN230120P00157000 | 2022-07-29 12:29PM EDT | 2023-01-20 | 25.23 | 21.90 | 22.25 | 0.00 | - | 11 | 3,238 | 31.35% |
AMZN230317P00157000 | 2022-08-05 12:45PM EDT | 2023-03-17 | 23.90 | 23.75 | 24.25 | -30.40 | -55.99% | 2 | 582 | 31.98% |
AMZN230616P00157000 | 2022-08-05 3:52PM EDT | 2023-06-16 | 26.20 | 25.90 | 26.25 | -24.20 | -48.02% | 46 | 561 | 30.93% |
AMZN240119P00157000 | 2022-08-05 2:18PM EDT | 2024-01-19 | 30.10 | 29.65 | 30.05 | -0.30 | -0.99% | 96 | 395 | 29.49% |