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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210226C02860000 | 2021-02-23 10:00AM EST | 2021-02-26 | 300.20 | 247.05 | 254.05 | 0.00 | - | 2 | 24 | 80.87% |
AMZN210305C02860000 | 2021-02-23 10:48AM EST | 2021-03-05 | 300.65 | 254.75 | 262.45 | 0.00 | - | 1 | 1 | 50.86% |
AMZN210312C02860000 | 2021-02-18 3:12PM EST | 2021-03-12 | 341.50 | 265.65 | 274.95 | 0.00 | - | 8 | 1 | 45.90% |
AMZN210618C02860000 | 2021-02-03 2:48PM EST | 2021-06-18 | 408.75 | 383.65 | 387.40 | 0.00 | - | 1 | 46 | 37.20% |
AMZN210820C02860000 | 2021-01-29 3:08PM EST | 2021-08-20 | 566.28 | 441.80 | 446.25 | 0.00 | - | 1 | 2 | 37.46% |
AMZN220121C02860000 | 2021-02-23 2:33PM EST | 2022-01-21 | 563.00 | 536.10 | 538.70 | 0.00 | - | 2 | 35 | 35.97% |
AMZN220617C02860000 | 2021-01-25 3:53PM EST | 2022-06-17 | 774.60 | 633.55 | 649.70 | 0.00 | - | 2 | 119 | 38.43% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210226P02860000 | 2021-02-25 11:07AM EST | 2021-02-26 | 0.25 | 0.20 | 0.44 | -0.31 | -55.36% | 26 | 291 | 48.80% |
AMZN210305P02860000 | 2021-02-25 12:10PM EST | 2021-03-05 | 8.67 | 8.00 | 8.35 | +2.82 | +48.21% | 33 | 368 | 39.81% |
AMZN210312P02860000 | 2021-02-23 3:09PM EST | 2021-03-12 | 11.30 | 17.05 | 17.50 | -0.45 | -3.83% | 5 | 68 | 37.14% |
AMZN210326P02860000 | 2021-02-25 11:51AM EST | 2021-03-26 | 35.30 | 34.65 | 35.50 | +9.30 | +35.77% | 20 | 113 | 35.20% |
AMZN210401P02860000 | 2021-02-24 11:19AM EST | 2021-04-01 | 32.98 | 40.40 | 41.30 | 0.00 | - | 8 | 44 | 34.25% |
AMZN210618P02860000 | 2021-02-24 3:20PM EST | 2021-06-18 | 117.50 | 130.70 | 132.60 | 0.00 | - | 3 | 1,747 | 35.36% |
AMZN210820P02860000 | 2021-02-04 1:25PM EST | 2021-08-20 | 176.40 | 183.85 | 186.40 | 0.00 | - | 3 | 77 | 35.38% |
AMZN211119P02860000 | 2021-02-18 9:38AM EST | 2021-11-19 | 198.00 | 239.10 | 242.15 | 0.00 | - | 2 | 2 | 34.54% |
AMZN211217P02860000 | 2021-01-26 11:20AM EST | 2021-12-17 | 219.00 | 251.15 | 254.35 | 0.00 | - | 2 | 1 | 34.07% |
AMZN220121P02860000 | 2021-02-24 3:52PM EST | 2022-01-21 | 251.85 | 267.85 | 269.55 | 0.00 | - | 3 | 309 | 33.62% |
AMZN220617P02860000 | 2021-01-21 1:54PM EST | 2022-06-17 | 300.00 | 288.70 | 296.20 | 0.00 | - | 6 | 36 | 30.03% |