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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819C00162500 | 2022-08-05 12:49PM EDT | 2022-08-19 | 0.10 | 0.06 | 0.08 | -0.04 | -28.57% | 328 | 1,986 | 38.67% |
AMZN220826C00162500 | 2022-08-05 3:56PM EDT | 2022-08-26 | 0.19 | 0.17 | 0.20 | -0.15 | -44.12% | 418 | 247 | 35.89% |
AMZN220902C00162500 | 2022-08-05 3:34PM EDT | 2022-09-02 | 0.32 | 0.32 | 0.36 | -0.24 | -42.86% | 7 | 116 | 34.52% |
AMZN220909C00162500 | 2022-08-05 3:11PM EDT | 2022-09-09 | 0.49 | 0.46 | 0.53 | -0.39 | -44.32% | 14 | 30 | 33.50% |
AMZN220916C00162500 | 2022-08-05 3:39PM EDT | 2022-09-16 | 0.70 | 0.71 | 0.74 | -0.36 | -33.96% | 434 | 3,612 | 33.08% |
AMZN220923C00162500 | 2022-08-05 3:35PM EDT | 2022-09-23 | 0.97 | 0.94 | 1.16 | +0.97 | - | 4 | 8 | 34.64% |
AMZN221118C00162500 | 2022-08-05 2:26PM EDT | 2022-11-18 | 3.85 | 3.80 | 3.95 | -0.25 | -6.10% | 11 | 1,744 | 36.67% |
AMZN230120C00162500 | 2022-08-05 11:41AM EDT | 2023-01-20 | 6.15 | 6.15 | 6.30 | -1.10 | -15.17% | 274 | 7,228 | 36.09% |
AMZN230616C00162500 | 2022-08-05 12:02PM EDT | 2023-06-16 | 12.00 | 11.95 | 12.20 | +2.44 | +25.52% | 1 | 2,251 | 38.31% |
AMZN230915C00162500 | 2022-08-04 1:21PM EDT | 2023-09-15 | 15.97 | 14.85 | 15.25 | 0.00 | - | 21 | 322 | 38.97% |
AMZN240119C00162500 | 2022-08-05 3:56PM EDT | 2024-01-19 | 18.59 | 18.45 | 18.80 | +0.29 | +1.58% | 2 | 1,571 | 39.29% |
AMZN240621C00162500 | 2022-08-04 1:36PM EDT | 2024-06-21 | 23.61 | 22.30 | 22.80 | 0.00 | - | 210 | 595 | 39.79% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819P00162500 | 2022-08-04 9:41AM EDT | 2022-08-19 | 22.35 | 21.55 | 21.80 | 0.00 | - | 5 | 25 | 40.04% |
AMZN220826P00162500 | 2022-08-05 9:41AM EDT | 2022-08-26 | 21.85 | 19.15 | 24.55 | +1.85 | +9.25% | 1 | 56 | 74.45% |
AMZN220916P00162500 | 2022-08-05 9:33AM EDT | 2022-09-16 | 22.30 | 21.95 | 22.20 | -5.13 | -18.70% | 1 | 6,831 | 30.03% |
AMZN221118P00162500 | 2022-08-03 12:18PM EDT | 2022-11-18 | 25.80 | 24.20 | 24.60 | 0.00 | - | 2 | 73 | 32.22% |
AMZN230120P00162500 | 2022-08-01 9:49AM EDT | 2023-01-20 | 29.23 | 25.75 | 26.10 | 0.00 | - | 3 | 3,849 | 30.34% |
AMZN230616P00162500 | 2022-08-05 3:42PM EDT | 2023-06-16 | 30.05 | 29.45 | 29.95 | -22.75 | -43.09% | 2 | 10,032 | 30.40% |
AMZN230915P00162500 | 2022-08-05 12:50PM EDT | 2023-09-15 | 31.10 | 31.15 | 31.75 | -0.99 | -3.09% | 7 | 467 | 29.98% |
AMZN240119P00162500 | 2022-08-04 2:17PM EDT | 2024-01-19 | 32.65 | 33.10 | 33.45 | 0.00 | - | 125 | 1,654 | 28.78% |
AMZN240621P00162500 | 2022-08-05 9:43AM EDT | 2024-06-21 | 35.30 | 34.95 | 35.55 | +1.20 | +3.52% | 2 | 108 | 28.14% |