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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520C02840000 | 2022-05-16 10:01AM EDT | 2022-05-20 | 0.22 | 0.10 | 0.36 | -0.11 | -33.33% | 5 | 168 | 77.83% |
AMZN220527C02840000 | 2022-05-16 10:50AM EDT | 2022-05-27 | 1.00 | 0.71 | 1.37 | -0.02 | -1.96% | 2 | 74 | 59.72% |
AMZN220603C02840000 | 2022-05-13 3:58PM EDT | 2022-06-03 | 3.00 | 1.85 | 2.52 | 0.00 | - | 2 | 20 | 52.68% |
AMZN220610C02840000 | 2022-05-11 2:22PM EDT | 2022-06-10 | 3.54 | 3.75 | 4.55 | 0.00 | - | 3 | 3 | 50.79% |
AMZN220617C02840000 | 2022-05-13 3:55PM EDT | 2022-06-17 | 7.45 | 6.05 | 6.80 | 0.00 | - | 6 | 91 | 48.58% |
AMZN220715C02840000 | 2022-05-13 12:10PM EDT | 2022-07-15 | 14.80 | 13.10 | 14.25 | +0.17 | +1.16% | 10 | 110 | 41.90% |
AMZN220916C02840000 | 2022-05-13 3:17PM EDT | 2022-09-16 | 46.00 | 41.60 | 43.90 | 0.00 | - | 28 | 35 | 40.22% |
AMZN221118C02840000 | 2022-05-05 2:57PM EDT | 2022-11-18 | 101.00 | 71.00 | 75.20 | 0.00 | - | - | 2 | 39.72% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520P02840000 | 2022-05-16 10:20AM EDT | 2022-05-20 | 598.32 | 609.10 | 616.20 | -94.45 | -13.63% | 1 | 145 | 0.00% |
AMZN220527P02840000 | 2022-05-10 11:06AM EDT | 2022-05-27 | 657.00 | 608.00 | 615.85 | 0.00 | - | 1 | 15 | 0.00% |
AMZN220603P02840000 | 2022-05-11 12:35PM EDT | 2022-06-03 | 696.58 | 608.80 | 616.95 | 0.00 | - | 52 | 22 | 0.00% |
AMZN220610P02840000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 679.31 | 607.70 | 617.50 | 0.00 | - | - | 42 | 0.00% |
AMZN220617P02840000 | 2022-05-13 3:29PM EDT | 2022-06-17 | 586.79 | 612.80 | 619.70 | 0.00 | - | 5 | 1,085 | 0.00% |
AMZN220715P02840000 | 2022-05-16 10:33AM EDT | 2022-07-15 | 610.66 | 616.50 | 623.65 | +20.56 | +3.48% | 10 | 134 | 27.22% |
AMZN220916P02840000 | 2022-05-12 2:49PM EDT | 2022-09-16 | 764.90 | 639.35 | 648.20 | 0.00 | - | 36 | 92 | 34.26% |
AMZN221118P02840000 | 2022-05-13 10:08AM EDT | 2022-11-18 | 675.75 | 657.25 | 670.50 | 0.00 | - | 2 | 1 | 33.80% |