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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00235000 | 2024-03-28 3:26PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 12 | 61.72% |
AMZN240412C00235000 | 2024-03-12 12:31PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 48.05% |
AMZN240419C00235000 | 2024-03-26 9:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 3,074 | 37.11% |
AMZN240426C00235000 | 2024-03-28 3:53PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 7 | 56 | 39.65% |
AMZN240503C00235000 | 2024-03-28 2:38PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.20 | -0.04 | -22.22% | 81 | 50 | 41.21% |
AMZN240517C00235000 | 2024-03-28 10:08AM EDT | 2024-05-17 | 0.26 | 0.22 | 0.24 | +0.04 | +18.18% | 4 | 401 | 35.94% |
AMZN240621C00235000 | 2024-03-28 2:48PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.53 | -0.01 | -1.89% | 13 | 9,691 | 31.64% |
AMZN240719C00235000 | 2024-03-28 1:09PM EDT | 2024-07-19 | 0.86 | 0.80 | 0.88 | +0.06 | +7.50% | 1 | 118 | 30.41% |
AMZN240816C00235000 | 2024-03-28 3:03PM EDT | 2024-08-16 | 1.70 | 1.64 | 1.74 | +0.04 | +2.41% | 5 | 278 | 31.98% |
AMZN240920C00235000 | 2024-03-28 3:06PM EDT | 2024-09-20 | 2.32 | 2.25 | 2.35 | +0.16 | +7.41% | 56 | 541 | 31.06% |
AMZN241018C00235000 | 2024-03-28 12:18PM EDT | 2024-10-18 | 2.92 | 2.78 | 2.91 | +0.27 | +10.19% | 9 | 58 | 30.71% |
AMZN241115C00235000 | 2024-03-25 2:06PM EDT | 2024-11-15 | 4.35 | 4.05 | 4.25 | 0.00 | - | 27 | 49 | 32.50% |
AMZN241220C00235000 | 2024-03-27 2:44PM EDT | 2024-12-20 | 4.70 | 4.85 | 5.00 | 0.00 | - | 2 | 760 | 32.06% |
AMZN250117C00235000 | 2024-03-28 12:41PM EDT | 2025-01-17 | 5.55 | 5.45 | 5.60 | +0.13 | +2.40% | 18 | 1,042 | 31.78% |
AMZN250321C00235000 | 2024-03-26 11:12AM EDT | 2025-03-21 | 7.75 | 7.60 | 7.90 | 0.00 | - | 1 | 84 | 33.01% |
AMZN250620C00235000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 10.85 | 10.60 | 11.00 | +0.40 | +3.83% | 7 | 359 | 34.06% |
AMZN250919C00235000 | 2024-03-19 1:44PM EDT | 2025-09-19 | 12.25 | 13.60 | 14.00 | 0.00 | - | 1 | 704 | 34.86% |
AMZN251219C00235000 | 2024-03-14 11:46AM EDT | 2025-12-19 | 16.40 | 16.60 | 17.05 | 0.00 | - | 10 | 610 | 35.70% |
AMZN260116C00235000 | 2024-03-28 2:28PM EDT | 2026-01-16 | 17.70 | 17.35 | 17.85 | +0.80 | +4.73% | 2 | 97 | 35.81% |
AMZN260618C00235000 | 2024-03-26 3:55PM EDT | 2026-06-18 | 21.60 | 21.95 | 22.70 | 0.00 | - | 2 | 124 | 36.92% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240412P00235000 | 2024-03-18 3:53PM EDT | 2024-04-12 | 60.57 | 54.40 | 54.70 | 0.00 | - | - | 0 | 56.25% |
AMZN240419P00235000 | 2024-03-14 3:39PM EDT | 2024-04-19 | 56.54 | 54.45 | 55.00 | 0.00 | - | 8 | 0 | 58.55% |
AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 195.56% |
AMZN240816P00235000 | 2024-02-26 3:22PM EDT | 2024-08-16 | 59.70 | 54.25 | 56.05 | 0.00 | - | 3 | 0 | 30.48% |
AMZN241115P00235000 | 2024-02-26 12:29PM EDT | 2024-11-15 | 60.40 | 55.00 | 55.75 | 0.00 | - | 2 | 0 | 22.50% |
AMZN250117P00235000 | 2024-03-20 2:44PM EDT | 2025-01-17 | 58.05 | 54.50 | 55.40 | 0.00 | - | - | 1 | 18.43% |
AMZN250620P00235000 | 2024-02-28 4:13PM EDT | 2025-06-20 | 62.40 | 55.90 | 56.55 | 0.00 | - | - | 1 | 18.49% |
AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 2025-12-19 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 19.97% |
AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 59.68 | 58.20 | 58.90 | 0.00 | - | 3 | 23 | 19.39% |
AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 22.68% |