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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520C02280000 | 2022-05-16 10:42AM EDT | 2022-05-20 | 37.50 | 37.60 | 38.65 | -16.00 | -29.91% | 311 | 418 | 61.60% |
AMZN220527C02280000 | 2022-05-16 10:36AM EDT | 2022-05-27 | 64.50 | 60.40 | 62.05 | -11.50 | -15.13% | 118 | 80 | 54.76% |
AMZN220603C02280000 | 2022-05-16 9:56AM EDT | 2022-06-03 | 86.52 | 78.60 | 80.80 | +4.50 | +5.49% | 2 | 55 | 52.86% |
AMZN220610C02280000 | 2022-05-16 9:56AM EDT | 2022-06-10 | 104.60 | 96.45 | 99.25 | -5.24 | -4.77% | 1 | 12 | 52.96% |
AMZN220617C02280000 | 2022-05-16 9:58AM EDT | 2022-06-17 | 115.85 | 109.90 | 111.85 | -6.15 | -5.04% | 24 | 979 | 51.93% |
AMZN220624C02280000 | 2022-05-13 1:54PM EDT | 2022-06-24 | 114.48 | 117.25 | 119.55 | 0.00 | - | 6 | 13 | 50.15% |
AMZN220701C02280000 | 2022-05-16 9:41AM EDT | 2022-07-01 | 133.75 | 122.25 | 130.85 | +5.65 | +4.41% | 2 | 1 | 49.83% |
AMZN220715C02280000 | 2022-05-16 9:35AM EDT | 2022-07-15 | 148.33 | 142.20 | 144.80 | -11.49 | -7.19% | 5 | 19 | 47.60% |
AMZN220916C02280000 | 2022-05-13 3:59PM EDT | 2022-09-16 | 225.91 | 209.15 | 214.05 | 0.00 | - | 11 | 27 | 46.82% |
AMZN221118C02280000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 191.80 | 254.00 | 260.30 | 0.00 | - | - | 3 | 45.44% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520P02280000 | 2022-05-16 10:42AM EDT | 2022-05-20 | 83.85 | 82.15 | 84.15 | +8.25 | +10.91% | 65 | 379 | 44.08% |
AMZN220527P02280000 | 2022-05-16 10:08AM EDT | 2022-05-27 | 103.58 | 106.85 | 108.75 | +2.38 | +2.35% | 6 | 59 | 45.04% |
AMZN220603P02280000 | 2022-05-13 3:02PM EDT | 2022-06-03 | 123.19 | 123.40 | 126.15 | 0.00 | - | 15 | 36 | 44.71% |
AMZN220610P02280000 | 2022-05-13 3:45PM EDT | 2022-06-10 | 132.09 | 137.55 | 140.80 | 0.00 | - | 6 | 16 | 44.55% |
AMZN220617P02280000 | 2022-05-16 10:38AM EDT | 2022-06-17 | 153.60 | 155.85 | 158.15 | +8.65 | +5.97% | 19 | 360 | 46.15% |
AMZN220624P02280000 | 2022-05-13 9:53AM EDT | 2022-06-24 | 171.45 | 162.15 | 167.10 | 0.00 | - | 1 | 3 | 44.99% |
AMZN220715P02280000 | 2022-05-16 10:11AM EDT | 2022-07-15 | 180.46 | 183.30 | 185.90 | -2.52 | -1.38% | 1 | 283 | 41.66% |
AMZN220916P02280000 | 2022-05-16 10:18AM EDT | 2022-09-16 | 240.50 | 239.35 | 244.35 | -13.90 | -5.46% | 3 | 78 | 40.57% |
AMZN221118P02280000 | 2022-05-11 10:52AM EDT | 2022-11-18 | 355.30 | 278.10 | 284.40 | 0.00 | - | 2 | 5 | 39.37% |