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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520C02440000 | 2022-05-16 10:21AM EDT | 2022-05-20 | 6.90 | 6.50 | 6.95 | -1.95 | -22.03% | 438 | 1,223 | 56.38% |
AMZN220527C02440000 | 2022-05-16 10:23AM EDT | 2022-05-27 | 20.45 | 19.55 | 20.50 | -0.65 | -3.08% | 58 | 364 | 50.96% |
AMZN220603C02440000 | 2022-05-13 10:56AM EDT | 2022-06-03 | 27.97 | 31.65 | 33.15 | 0.00 | - | 10 | 21 | 49.39% |
AMZN220610C02440000 | 2022-05-16 10:22AM EDT | 2022-06-10 | 44.65 | 44.80 | 46.95 | +6.21 | +16.16% | 2 | 7 | 49.39% |
AMZN220617C02440000 | 2022-05-16 10:02AM EDT | 2022-06-17 | 50.70 | 55.70 | 57.20 | -6.75 | -11.75% | 48 | 860 | 48.31% |
AMZN220624C02440000 | 2022-05-13 12:07PM EDT | 2022-06-24 | 56.99 | 59.05 | 63.35 | -10.26 | -15.26% | 1 | 8 | 46.25% |
AMZN220701C02440000 | 2022-05-16 12:12AM EDT | 2022-07-01 | 73.76 | 68.55 | 76.15 | 0.00 | - | - | 1 | 47.11% |
AMZN220715C02440000 | 2022-05-16 9:38AM EDT | 2022-07-15 | 88.20 | 83.20 | 86.55 | +2.61 | +3.05% | 1 | 34 | 44.45% |
AMZN220916C02440000 | 2022-05-13 3:45PM EDT | 2022-09-16 | 150.65 | 146.55 | 150.30 | 0.00 | - | 17 | 21 | 43.98% |
AMZN221118C02440000 | 2022-05-13 1:11PM EDT | 2022-11-18 | 183.35 | 189.10 | 194.95 | 0.00 | - | 2 | 3 | 42.91% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520P02440000 | 2022-05-16 9:44AM EDT | 2022-05-20 | 198.95 | 191.95 | 196.95 | +6.20 | +3.22% | 6 | 227 | 0.00% |
AMZN220527P02440000 | 2022-05-13 12:09PM EDT | 2022-05-27 | 215.00 | 209.00 | 215.60 | 0.00 | - | 14 | 73 | 43.00% |
AMZN220603P02440000 | 2022-05-16 9:50AM EDT | 2022-06-03 | 228.90 | 215.25 | 222.80 | -4.18 | -1.79% | 6 | 40 | 39.95% |
AMZN220610P02440000 | 2022-05-05 9:40AM EDT | 2022-06-10 | 229.90 | 229.95 | 238.40 | 0.00 | - | 1 | 11 | 43.16% |
AMZN220617P02440000 | 2022-05-16 10:01AM EDT | 2022-06-17 | 265.40 | 241.60 | 246.10 | +5.57 | +2.14% | 42 | 511 | 41.88% |
AMZN220624P02440000 | 2022-05-12 11:42AM EDT | 2022-06-24 | 303.46 | 246.45 | 263.90 | 0.00 | - | 1 | 4 | 45.12% |
AMZN220715P02440000 | 2022-05-13 12:35PM EDT | 2022-07-15 | 276.75 | 264.55 | 270.75 | 0.00 | - | 3 | 203 | 38.66% |
AMZN220916P02440000 | 2022-05-10 11:29AM EDT | 2022-09-16 | 387.70 | 319.90 | 327.05 | 0.00 | - | 1 | 56 | 38.70% |
AMZN221118P02440000 | 2022-05-03 1:31PM EDT | 2022-11-18 | 242.76 | 361.60 | 370.80 | 0.00 | - | - | 2 | 38.54% |