Preço de exercício:3000.00
Opções de comprapara21 de maio de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C03000000 | 2021-05-14 3:48PM EDT | 2021-05-21 | 226.10 | 220.55 | 234.00 | +50.06 | +28.44% | 142 | 851 | 47.45% |
| AMZN210528C03000000 | 2021-05-14 3:10PM EDT | 2021-05-28 | 232.29 | 229.00 | 243.80 | +49.29 | +26.93% | 14 | 33 | 39.59% |
| AMZN210604C03000000 | 2021-05-14 2:23PM EDT | 2021-06-04 | 229.29 | 234.75 | 249.50 | +42.07 | +22.47% | 10 | 19 | 34.90% |
| AMZN210618C03000000 | 2021-05-14 3:23PM EDT | 2021-06-18 | 259.90 | 254.20 | 258.00 | +40.45 | +18.43% | 59 | 1,290 | 29.94% |
| AMZN210625C03000000 | 2021-05-12 1:05PM EDT | 2021-06-25 | 237.34 | 258.95 | 273.05 | 0.00 | - | 3 | 12 | 31.97% |
| AMZN210716C03000000 | 2021-05-14 3:52PM EDT | 2021-07-16 | 285.37 | 277.80 | 287.20 | +35.49 | +14.20% | 29 | 1,306 | 29.37% |
| AMZN210820C03000000 | 2021-05-14 3:52PM EDT | 2021-08-20 | 325.44 | 323.15 | 327.85 | +29.89 | +10.11% | 15 | 400 | 30.76% |
| AMZN210917C03000000 | 2021-05-14 1:52PM EDT | 2021-09-17 | 337.00 | 337.30 | 347.50 | +34.90 | +11.55% | 11 | 292 | 30.08% |
| AMZN211015C03000000 | 2021-05-14 10:58AM EDT | 2021-10-15 | 360.60 | 357.10 | 370.90 | +26.97 | +8.08% | 1 | 100 | 30.34% |
| AMZN211119C03000000 | 2021-05-13 1:38PM EDT | 2021-11-19 | 348.34 | 392.25 | 402.90 | 0.00 | - | 2 | 56 | 31.20% |
| AMZN211217C03000000 | 2021-05-14 12:41PM EDT | 2021-12-17 | 405.64 | 405.65 | 419.25 | +30.44 | +8.11% | 4 | 41 | 30.91% |
| AMZN220121C03000000 | 2021-05-14 3:52PM EDT | 2022-01-21 | 432.00 | 428.85 | 439.10 | +26.00 | +6.40% | 17 | 1,707 | 30.70% |
| AMZN220318C03000000 | 2021-05-05 1:59PM EDT | 2022-03-18 | 465.98 | 458.25 | 470.40 | 0.00 | - | 1 | 106 | 30.64% |
| AMZN220617C03000000 | 2021-05-14 12:53PM EDT | 2022-06-17 | 496.10 | 502.15 | 514.25 | +21.10 | +4.44% | 1 | 473 | 30.43% |
| AMZN230120C03000000 | 2021-05-14 3:44PM EDT | 2023-01-20 | 596.65 | 587.85 | 602.15 | +36.70 | +6.55% | 35 | 456 | 30.14% |
| AMZN230616C03000000 | 2021-05-14 10:16AM EDT | 2023-06-16 | 657.75 | 657.50 | 675.00 | +33.45 | +5.36% | 1 | 47 | 31.29% |
Opções de vendapara21 de maio de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P03000000 | 2021-05-14 3:57PM EDT | 2021-05-21 | 4.40 | 4.30 | 4.70 | -9.60 | -68.57% | 1,936 | 3,106 | 37.92% |
| AMZN210528P03000000 | 2021-05-14 3:43PM EDT | 2021-05-28 | 11.04 | 10.75 | 11.55 | -15.45 | -58.32% | 177 | 386 | 32.62% |
| AMZN210604P03000000 | 2021-05-14 3:43PM EDT | 2021-06-04 | 16.78 | 16.05 | 17.55 | -20.64 | -55.16% | 89 | 258 | 30.04% |
| AMZN210618P03000000 | 2021-05-14 3:54PM EDT | 2021-06-18 | 31.02 | 31.55 | 32.55 | -24.88 | -44.51% | 536 | 4,288 | 29.02% |
| AMZN210625P03000000 | 2021-05-14 3:59PM EDT | 2021-06-25 | 38.50 | 37.80 | 40.90 | -27.20 | -41.40% | 22 | 119 | 29.13% |
| AMZN210716P03000000 | 2021-05-14 3:54PM EDT | 2021-07-16 | 57.80 | 57.15 | 59.05 | -24.97 | -30.17% | 75 | 1,336 | 28.15% |
| AMZN210820P03000000 | 2021-05-14 3:59PM EDT | 2021-08-20 | 96.00 | 95.95 | 98.40 | -31.38 | -24.63% | 45 | 784 | 29.64% |
| AMZN210917P03000000 | 2021-05-14 12:01PM EDT | 2021-09-17 | 120.42 | 114.10 | 117.15 | -34.70 | -22.37% | 22 | 1,152 | 28.97% |
| AMZN211015P03000000 | 2021-05-14 12:38PM EDT | 2021-10-15 | 136.29 | 127.80 | 138.95 | -26.74 | -16.40% | 1 | 207 | 29.14% |
| AMZN211119P03000000 | 2021-05-14 1:03PM EDT | 2021-11-19 | 167.47 | 158.45 | 166.90 | -26.53 | -13.68% | 10 | 488 | 29.65% |
| AMZN211217P03000000 | 2021-05-14 3:56PM EDT | 2021-12-17 | 177.00 | 176.00 | 182.60 | -36.00 | -16.90% | 36 | 302 | 29.41% |
| AMZN220121P03000000 | 2021-05-14 2:38PM EDT | 2022-01-21 | 198.00 | 192.10 | 199.45 | -29.30 | -12.89% | 10 | 2,624 | 29.01% |
| AMZN220318P03000000 | 2021-05-12 2:06PM EDT | 2022-03-18 | 265.00 | 221.05 | 228.60 | 0.00 | - | 39 | 169 | 28.93% |
| AMZN220617P03000000 | 2021-05-14 3:33PM EDT | 2022-06-17 | 265.55 | 258.15 | 268.70 | -24.84 | -8.55% | 6 | 1,257 | 28.64% |
| AMZN230120P03000000 | 2021-05-14 2:35PM EDT | 2023-01-20 | 342.00 | 333.55 | 345.85 | -25.81 | -7.02% | 45 | 1,247 | 28.02% |
| AMZN230616P03000000 | 2021-05-12 12:00PM EDT | 2023-06-16 | 403.65 | 392.50 | 410.50 | -26.35 | -6.13% | 1 | 108 | 28.91% |
© 2021 Verizon Media. Todos os direitos reservados.
