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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819C00177500 | 2022-08-05 2:00PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 66 | 2,314 | 49.22% |
AMZN220826C00177500 | 2022-08-05 3:10PM EDT | 2022-08-26 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 3 | 48 | 42.19% |
AMZN220902C00177500 | 2022-08-05 12:55PM EDT | 2022-09-02 | 0.08 | 0.00 | 0.13 | -0.03 | -27.27% | 25 | 62 | 42.19% |
AMZN220909C00177500 | 2022-08-05 12:47PM EDT | 2022-09-09 | 0.12 | 0.04 | 0.17 | -0.04 | -25.00% | 3 | 4 | 39.06% |
AMZN220916C00177500 | 2022-08-05 12:55PM EDT | 2022-09-16 | 0.17 | 0.14 | 0.16 | -0.10 | -37.04% | 62 | 5,327 | 35.16% |
AMZN220923C00177500 | 2022-08-05 10:01AM EDT | 2022-09-23 | 0.38 | 0.19 | 0.27 | +0.38 | - | 9 | 3 | 35.40% |
AMZN221118C00177500 | 2022-08-05 12:50PM EDT | 2022-11-18 | 1.72 | 1.57 | 1.63 | -0.32 | -15.69% | 3 | 4,602 | 35.85% |
AMZN230120C00177500 | 2022-08-05 3:53PM EDT | 2023-01-20 | 3.10 | 3.10 | 3.20 | -0.61 | -16.44% | 550 | 16,105 | 34.97% |
AMZN230616C00177500 | 2022-08-05 1:00PM EDT | 2023-06-16 | 8.15 | 7.80 | 8.05 | -0.59 | -6.75% | 22 | 2,749 | 37.12% |
AMZN230915C00177500 | 2022-08-01 11:59AM EDT | 2023-09-15 | 9.20 | 10.35 | 10.80 | 0.00 | - | 2 | 461 | 37.80% |
AMZN240119C00177500 | 2022-08-03 2:53PM EDT | 2024-01-19 | 13.35 | 13.70 | 14.05 | 0.00 | - | 1 | 2,323 | 38.07% |
AMZN240621C00177500 | 2022-08-05 2:12PM EDT | 2024-06-21 | 17.40 | 17.40 | 17.90 | -0.80 | -4.40% | 7 | 401 | 38.64% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819P00177500 | 2022-06-06 12:12AM EDT | 2022-08-19 | 61.30 | 67.65 | 68.05 | 0.00 | - | - | - | 422.36% |
AMZN220902P00177500 | 2022-08-01 12:03PM EDT | 2022-09-02 | 39.33 | 33.85 | 39.65 | 0.00 | - | - | 0 | 85.93% |
AMZN220916P00177500 | 2022-07-29 2:41PM EDT | 2022-09-16 | 40.76 | 36.55 | 36.80 | 0.00 | - | 5 | 0 | 32.81% |
AMZN221118P00177500 | 2022-08-02 11:38AM EDT | 2022-11-18 | 41.55 | 37.05 | 37.55 | 0.00 | - | 40 | 40 | 30.31% |
AMZN230120P00177500 | 2022-08-05 11:11AM EDT | 2023-01-20 | 38.30 | 37.95 | 38.30 | -16.93 | -30.65% | 2 | 924 | 28.14% |
AMZN230616P00177500 | 2022-08-05 2:00PM EDT | 2023-06-16 | 40.99 | 40.40 | 41.15 | -20.96 | -33.83% | 34 | 660 | 28.81% |
AMZN230915P00177500 | 2022-07-21 9:56AM EDT | 2023-09-15 | 56.30 | 41.55 | 42.55 | 0.00 | - | 2 | 753 | 28.35% |
AMZN240119P00177500 | 2022-08-05 1:49PM EDT | 2024-01-19 | 43.55 | 43.35 | 44.00 | -14.83 | -25.40% | 4 | 3,240 | 27.30% |
AMZN240621P00177500 | 2022-07-28 3:02PM EDT | 2024-06-21 | 58.00 | 44.85 | 45.90 | 0.00 | - | 1 | 1,294 | 26.83% |