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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520C02260000 | 2022-05-16 10:28AM EDT | 2022-05-20 | 55.00 | 54.30 | 55.80 | -8.62 | -13.55% | 708 | 449 | 65.36% |
AMZN220527C02260000 | 2022-05-16 10:25AM EDT | 2022-05-27 | 79.40 | 78.10 | 80.25 | -8.30 | -9.46% | 67 | 121 | 57.21% |
AMZN220603C02260000 | 2022-05-16 9:50AM EDT | 2022-06-03 | 92.55 | 96.50 | 99.75 | -6.00 | -6.09% | 5 | 47 | 54.81% |
AMZN220610C02260000 | 2022-05-16 9:48AM EDT | 2022-06-10 | 106.55 | 113.20 | 116.30 | -13.98 | -11.60% | 6 | 42 | 53.85% |
AMZN220617C02260000 | 2022-05-16 10:25AM EDT | 2022-06-17 | 130.17 | 126.35 | 128.45 | -1.83 | -1.39% | 32 | 399 | 52.53% |
AMZN220624C02260000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 140.82 | 137.15 | 142.45 | 0.00 | - | - | 11 | 51.92% |
AMZN220701C02260000 | 2022-05-16 12:12AM EDT | 2022-07-01 | 135.95 | 145.05 | 149.60 | 0.00 | - | - | 2 | 50.25% |
AMZN220715C02260000 | 2022-05-16 10:25AM EDT | 2022-07-15 | 163.68 | 163.25 | 165.85 | -1.23 | -0.75% | 4 | 65 | 49.20% |
AMZN220916C02260000 | 2022-05-16 9:54AM EDT | 2022-09-16 | 227.00 | 227.15 | 231.65 | -9.29 | -3.93% | 4 | 34 | 47.22% |
AMZN221118C02260000 | 2022-05-16 9:50AM EDT | 2022-11-18 | 272.50 | 272.55 | 279.85 | +7.50 | +2.83% | 2 | 3 | 46.06% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520P02260000 | 2022-05-16 10:26AM EDT | 2022-05-20 | 65.60 | 63.65 | 65.00 | +4.98 | +8.22% | 626 | 256 | 46.97% |
AMZN220527P02260000 | 2022-05-16 10:26AM EDT | 2022-05-27 | 88.00 | 85.85 | 87.70 | +2.00 | +2.33% | 48 | 36 | 44.56% |
AMZN220603P02260000 | 2022-05-16 10:01AM EDT | 2022-06-03 | 124.83 | 101.85 | 105.75 | +19.09 | +18.05% | 4 | 43 | 44.35% |
AMZN220610P02260000 | 2022-05-13 3:33PM EDT | 2022-06-10 | 121.19 | 121.20 | 124.80 | -4.16 | -3.32% | 1 | 15 | 45.94% |
AMZN220617P02260000 | 2022-05-16 10:23AM EDT | 2022-06-17 | 135.65 | 136.35 | 138.60 | -4.35 | -3.11% | 51 | 402 | 45.94% |
AMZN220624P02260000 | 2022-05-13 10:13AM EDT | 2022-06-24 | 167.37 | 143.10 | 147.20 | 0.00 | - | 1 | 16 | 44.65% |
AMZN220701P02260000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 162.16 | 151.40 | 156.80 | 0.00 | - | - | 2 | 44.20% |
AMZN220715P02260000 | 2022-05-16 10:25AM EDT | 2022-07-15 | 165.77 | 164.90 | 168.00 | -1.72 | -1.03% | 1 | 173 | 41.87% |
AMZN220916P02260000 | 2022-05-13 3:47PM EDT | 2022-09-16 | 230.30 | 223.15 | 227.50 | +2.91 | +1.28% | 1 | 71 | 40.85% |
AMZN221118P02260000 | 2022-05-16 9:50AM EDT | 2022-11-18 | 269.60 | 260.55 | 266.50 | -0.65 | -0.24% | 1 | 19 | 39.41% |