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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240621C00270000 | 2024-04-19 9:37AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 1,064 | 37.11% |
AMZN240719C00270000 | 2024-04-18 2:37PM EDT | 2024-07-19 | 0.11 | 0.07 | 0.11 | 0.00 | - | 8 | 1,497 | 35.65% |
AMZN240816C00270000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 0.30 | 0.22 | 0.26 | -0.06 | -16.67% | 2 | 151 | 34.96% |
AMZN240920C00270000 | 2024-04-18 2:41PM EDT | 2024-09-20 | 0.40 | 0.38 | 0.41 | -0.10 | -16.67% | 1 | 126 | 32.96% |
AMZN241018C00270000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 0.87 | 0.54 | 0.59 | 0.00 | - | 4 | 155 | 32.23% |
AMZN241115C00270000 | 2024-04-18 1:50PM EDT | 2024-11-15 | 1.22 | 0.99 | 1.04 | 0.00 | - | 1 | 29 | 33.31% |
AMZN241220C00270000 | 2024-04-19 11:08AM EDT | 2024-12-20 | 1.38 | 1.32 | 1.38 | -0.22 | -13.92% | 13 | 368 | 32.68% |
AMZN250117C00270000 | 2024-04-18 2:53PM EDT | 2025-01-17 | 1.89 | 1.59 | 1.64 | 0.00 | - | 14 | 859 | 32.14% |
AMZN250321C00270000 | 2024-04-18 2:25PM EDT | 2025-03-21 | 2.74 | 2.67 | 2.74 | -0.41 | -13.02% | 1 | 363 | 32.73% |
AMZN250620C00270000 | 2024-04-18 1:49PM EDT | 2025-06-20 | 5.00 | 4.45 | 4.60 | 0.00 | - | 512 | 732 | 33.49% |
AMZN250919C00270000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 6.90 | 6.35 | 6.60 | -0.60 | -8.00% | 1 | 108 | 34.05% |
AMZN251219C00270000 | 2024-04-17 1:25PM EDT | 2025-12-19 | 10.15 | 8.65 | 8.85 | 0.00 | - | 2 | 257 | 34.78% |
AMZN260116C00270000 | 2024-04-19 9:32AM EDT | 2026-01-16 | 9.67 | 9.20 | 9.40 | -0.68 | -6.57% | 204 | 740 | 34.77% |
AMZN260618C00270000 | 2024-04-19 10:29AM EDT | 2026-06-18 | 13.25 | 13.10 | 13.30 | -1.60 | -10.77% | 71 | 788 | 35.79% |
AMZN261218C00270000 | 2024-04-18 1:37PM EDT | 2026-12-18 | 18.48 | 16.50 | 17.75 | 0.00 | - | 9 | 178 | 36.60% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240621P00270000 | 2024-04-19 11:04AM EDT | 2024-06-21 | 94.21 | 93.55 | 94.10 | +4.50 | +5.02% | 1 | 0 | 48.54% |
AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 2025-01-17 | 85.39 | 93.90 | 94.55 | 0.00 | - | 5 | 0 | 27.48% |
AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 90.05 | 93.30 | 94.50 | 0.00 | - | 1 | 0 | 17.90% |
AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 93.35 | 94.90 | 0.00 | - | 1 | 2 | 17.51% |