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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520C02380000 | 2022-05-16 11:52AM EDT | 2022-05-20 | 10.10 | 9.70 | 10.25 | -8.63 | -46.08% | 249 | 662 | 51.11% |
AMZN220527C02380000 | 2022-05-16 10:33AM EDT | 2022-05-27 | 30.10 | 25.30 | 26.25 | -7.27 | -19.45% | 57 | 422 | 47.51% |
AMZN220603C02380000 | 2022-05-16 10:09AM EDT | 2022-06-03 | 46.60 | 39.50 | 41.15 | -5.40 | -10.38% | 6 | 18 | 46.66% |
AMZN220610C02380000 | 2022-05-16 11:17AM EDT | 2022-06-10 | 54.56 | 54.30 | 56.55 | -5.35 | -8.93% | 2 | 9 | 47.21% |
AMZN220617C02380000 | 2022-05-16 11:17AM EDT | 2022-06-17 | 67.67 | 66.25 | 67.80 | -8.53 | -11.19% | 23 | 88 | 46.49% |
AMZN220624C02380000 | 2022-05-13 2:35PM EDT | 2022-06-24 | 71.05 | 73.35 | 76.60 | -2.79 | -3.78% | 1 | 5 | 45.42% |
AMZN220701C02380000 | 2022-05-16 12:12AM EDT | 2022-07-01 | 68.70 | 81.55 | 84.90 | 0.00 | - | - | 1 | 44.65% |
AMZN220715C02380000 | 2022-05-16 11:13AM EDT | 2022-07-15 | 97.80 | 96.65 | 100.00 | +5.90 | +6.42% | 5 | 28 | 43.53% |
AMZN220916C02380000 | 2022-05-11 12:20PM EDT | 2022-09-16 | 127.00 | 159.55 | 163.15 | 0.00 | - | 1 | 52 | 42.94% |
AMZN221118C02380000 | 2022-05-03 9:40AM EDT | 2022-11-18 | 357.65 | 204.70 | 210.95 | 0.00 | - | 1 | 1 | 42.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520P02380000 | 2022-05-16 11:46AM EDT | 2022-05-20 | 164.95 | 154.35 | 158.60 | +23.95 | +16.99% | 47 | 224 | 52.17% |
AMZN220527P02380000 | 2022-05-16 11:48AM EDT | 2022-05-27 | 177.70 | 168.80 | 175.40 | +19.75 | +12.50% | 4 | 42 | 48.44% |
AMZN220603P02380000 | 2022-05-13 10:47AM EDT | 2022-06-03 | 199.96 | 186.00 | 190.60 | 0.00 | - | 1 | 116 | 47.50% |
AMZN220610P02380000 | 2022-05-13 12:53PM EDT | 2022-06-10 | 208.20 | 198.90 | 205.60 | 0.00 | - | 2 | 8 | 47.72% |
AMZN220617P02380000 | 2022-05-16 10:36AM EDT | 2022-06-17 | 228.77 | 210.55 | 214.65 | +10.52 | +4.82% | 2 | 898 | 46.04% |
AMZN220624P02380000 | 2022-05-05 1:39PM EDT | 2022-06-24 | 169.67 | 215.15 | 225.05 | 0.00 | - | - | 1 | 45.60% |
AMZN220701P02380000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 246.73 | 221.90 | 234.90 | 0.00 | - | - | 1 | 45.33% |
AMZN220715P02380000 | 2022-05-13 1:45PM EDT | 2022-07-15 | 231.56 | 238.15 | 242.50 | 0.00 | - | 21 | 132 | 41.97% |
AMZN220916P02380000 | 2022-05-13 2:09PM EDT | 2022-09-16 | 307.70 | 295.10 | 298.95 | 0.00 | - | 7 | 85 | 40.58% |
AMZN221118P02380000 | 2022-05-11 1:59PM EDT | 2022-11-18 | 420.66 | 330.15 | 336.45 | 0.00 | - | 2 | 8 | 38.98% |