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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520C02040000 | 2022-05-16 11:59AM EDT | 2022-05-20 | 202.00 | 198.75 | 205.15 | 0.00 | - | 12 | 535 | 62.78% |
AMZN220527C02040000 | 2022-05-16 12:09AM EDT | 2022-05-27 | 198.05 | 210.60 | 217.95 | 0.00 | - | - | 24 | 54.24% |
AMZN220603C02040000 | 2022-05-11 9:58AM EDT | 2022-06-03 | 202.85 | 224.65 | 231.50 | 0.00 | - | 8 | 18 | 53.08% |
AMZN220610C02040000 | 2022-05-16 12:09AM EDT | 2022-06-10 | 174.79 | 238.30 | 245.40 | 0.00 | - | - | 1 | 53.06% |
AMZN220617C02040000 | 2022-05-13 3:14PM EDT | 2022-06-17 | 270.36 | 251.55 | 255.35 | 0.00 | - | - | 15 | 52.51% |
AMZN220715C02040000 | 2022-05-12 3:44PM EDT | 2022-07-15 | 224.55 | 279.50 | 285.05 | 0.00 | - | 2 | 4 | 48.88% |
AMZN220916C02040000 | 2022-04-29 12:23PM EDT | 2022-09-16 | 560.00 | 339.00 | 345.20 | 0.00 | - | 3 | 2 | 47.37% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520P02040000 | 2022-05-17 11:00AM EDT | 2022-05-20 | 4.50 | 3.90 | 4.25 | -2.95 | -39.60% | 112 | 868 | 59.45% |
AMZN220527P02040000 | 2022-05-17 9:51AM EDT | 2022-05-27 | 15.75 | 16.30 | 17.05 | -7.69 | -32.81% | 1 | 127 | 53.38% |
AMZN220603P02040000 | 2022-05-17 10:07AM EDT | 2022-06-03 | 29.40 | 29.05 | 30.20 | -7.75 | -20.86% | 1 | 34 | 51.91% |
AMZN220610P02040000 | 2022-05-13 9:43AM EDT | 2022-06-10 | 68.48 | 43.00 | 44.85 | 0.00 | - | 2 | 78 | 52.45% |
AMZN220617P02040000 | 2022-05-17 10:54AM EDT | 2022-06-17 | 56.64 | 53.60 | 54.80 | -8.87 | -13.54% | 21 | 387 | 51.36% |
AMZN220701P02040000 | 2022-05-17 11:00AM EDT | 2022-07-01 | 71.66 | 68.50 | 71.05 | -5.19 | -6.75% | 1 | - | 49.39% |
AMZN220715P02040000 | 2022-05-16 1:51PM EDT | 2022-07-15 | 89.45 | 80.65 | 82.60 | 0.00 | - | 6 | 97 | 47.06% |
AMZN220916P02040000 | 2022-05-12 1:27PM EDT | 2022-09-16 | 125.00 | 131.95 | 135.85 | -62.91 | -33.48% | 1 | 39 | 44.67% |
AMZN221118P02040000 | 2022-05-12 3:17PM EDT | 2022-11-18 | 230.92 | 164.80 | 169.50 | 0.00 | - | 10 | 33 | 42.23% |