Preço de exercício:3100.00
Opções de comprapara5 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305C03100000 | 2021-03-03 3:59PM EST | 2021-03-05 | 5.95 | 5.60 | 6.00 | -24.30 | -80.33% | 9,501 | 902 | 38.37% |
| AMZN210312C03100000 | 2021-03-03 3:59PM EST | 2021-03-12 | 25.30 | 24.20 | 25.50 | -30.38 | -54.56% | 1,154 | 239 | 32.28% |
| AMZN210319C03100000 | 2021-03-03 3:57PM EST | 2021-03-19 | 42.00 | 41.30 | 43.05 | -32.50 | -43.62% | 7,418 | 7,811 | 32.14% |
| AMZN210326C03100000 | 2021-03-03 3:50PM EST | 2021-03-26 | 56.33 | 54.30 | 56.20 | -31.55 | -35.90% | 62 | 84 | 31.52% |
| AMZN210401C03100000 | 2021-03-03 3:47PM EST | 2021-04-01 | 70.32 | 64.10 | 66.20 | -24.83 | -26.10% | 61 | 385 | 31.20% |
| AMZN210409C03100000 | 2021-03-03 3:53PM EST | 2021-04-09 | 77.60 | 75.75 | 77.35 | -33.40 | -30.09% | 57 | 138 | 30.67% |
| AMZN210416C03100000 | 2021-03-03 3:59PM EST | 2021-04-16 | 88.30 | 86.75 | 88.85 | -33.70 | -27.62% | 382 | 5,398 | 30.97% |
| AMZN210521C03100000 | 2021-03-03 3:53PM EST | 2021-05-21 | 148.10 | 146.05 | 148.35 | -35.90 | -19.51% | 122 | 238 | 33.94% |
| AMZN210618C03100000 | 2021-03-03 3:48PM EST | 2021-06-18 | 174.00 | 172.60 | 174.95 | -37.00 | -17.54% | 178 | 959 | 33.28% |
| AMZN210716C03100000 | 2021-03-03 3:57PM EST | 2021-07-16 | 197.40 | 195.60 | 198.15 | -40.25 | -16.94% | 43 | 626 | 32.82% |
| AMZN210820C03100000 | 2021-03-03 1:34PM EST | 2021-08-20 | 239.75 | 232.70 | 235.60 | -35.20 | -12.80% | 3 | 597 | 33.83% |
| AMZN210917C03100000 | 2021-03-03 3:10PM EST | 2021-09-17 | 255.95 | 250.05 | 253.65 | -35.73 | -12.25% | 24 | 95 | 33.39% |
| AMZN211015C03100000 | 2021-03-01 11:51AM EST | 2021-10-15 | 300.46 | 266.65 | 270.50 | -21.12 | -6.57% | 2 | 46 | 33.04% |
| AMZN211119C03100000 | 2021-02-25 2:47PM EST | 2021-11-19 | 300.85 | 292.95 | 297.05 | -62.15 | -17.12% | 2 | 48 | 33.36% |
| AMZN211217C03100000 | 2021-03-03 3:27PM EST | 2021-12-17 | 310.00 | 306.20 | 310.40 | -72.00 | -18.85% | 1 | 14 | 32.95% |
| AMZN220121C03100000 | 2021-03-03 3:22PM EST | 2022-01-21 | 328.00 | 322.30 | 326.85 | -45.33 | -12.14% | 34 | 823 | 32.58% |
| AMZN220617C03100000 | 2021-03-03 3:02PM EST | 2022-06-17 | 408.10 | 398.00 | 403.00 | -62.00 | -13.19% | 11 | 980 | 32.63% |
| AMZN230120C03100000 | 2021-03-03 2:46PM EST | 2023-01-20 | 494.00 | 483.85 | 493.30 | -84.00 | -14.53% | 14 | 305 | 32.52% |
Opções de vendapara5 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305P03100000 | 2021-03-03 3:59PM EST | 2021-03-05 | 98.35 | 98.70 | 101.30 | +61.94 | +170.12% | 1,340 | 2,381 | 38.98% |
| AMZN210312P03100000 | 2021-03-03 3:58PM EST | 2021-03-12 | 115.43 | 117.00 | 120.30 | +55.12 | +91.39% | 409 | 323 | 32.16% |
| AMZN210319P03100000 | 2021-03-03 3:41PM EST | 2021-03-19 | 136.25 | 134.00 | 137.05 | +57.20 | +72.36% | 479 | 4,439 | 31.71% |
| AMZN210326P03100000 | 2021-03-03 3:51PM EST | 2021-03-26 | 146.45 | 146.60 | 149.80 | +56.05 | +62.00% | 293 | 565 | 31.03% |
| AMZN210401P03100000 | 2021-03-03 1:57PM EST | 2021-04-01 | 154.38 | 156.20 | 159.40 | +52.97 | +52.23% | 101 | 342 | 30.65% |
| AMZN210409P03100000 | 2021-03-03 2:39PM EST | 2021-04-09 | 164.65 | 167.45 | 170.40 | +54.63 | +49.65% | 42 | 134 | 30.15% |
| AMZN210416P03100000 | 2021-03-03 3:51PM EST | 2021-04-16 | 178.42 | 178.20 | 181.20 | +53.20 | +42.49% | 193 | 4,047 | 30.33% |
| AMZN210521P03100000 | 2021-03-03 3:51PM EST | 2021-05-21 | 233.18 | 236.05 | 238.85 | +48.92 | +26.55% | 191 | 1,911 | 33.14% |
| AMZN210618P03100000 | 2021-03-03 3:29PM EST | 2021-06-18 | 261.13 | 261.65 | 264.40 | +65.11 | +33.22% | 91 | 1,112 | 32.44% |
| AMZN210716P03100000 | 2021-03-03 11:45AM EST | 2021-07-16 | 257.00 | 283.10 | 286.05 | +17.08 | +7.12% | 3 | 496 | 31.86% |
| AMZN210820P03100000 | 2021-03-01 10:43AM EST | 2021-08-20 | 304.70 | 318.30 | 321.45 | +29.61 | +10.76% | 2 | 580 | 32.73% |
| AMZN210917P03100000 | 2021-03-02 3:50PM EST | 2021-09-17 | 290.28 | 334.30 | 337.80 | 0.00 | - | 53 | 359 | 32.18% |
| AMZN211015P03100000 | 2021-03-03 10:54AM EST | 2021-10-15 | 332.00 | 348.95 | 352.95 | +24.00 | +7.79% | 11 | 76 | 31.73% |
| AMZN211119P03100000 | 2021-03-02 10:10AM EST | 2021-11-19 | 349.06 | 373.00 | 377.20 | +39.53 | +12.77% | 1 | 41 | 31.92% |
| AMZN211217P03100000 | 2021-03-01 3:19PM EST | 2021-12-17 | 328.53 | 384.55 | 388.70 | 0.00 | - | 12 | 96 | 31.41% |
| AMZN220121P03100000 | 2021-03-03 3:32PM EST | 2022-01-21 | 398.05 | 398.30 | 402.85 | +33.55 | +9.20% | 21 | 883 | 30.92% |
| AMZN220617P03100000 | 2021-03-03 3:37PM EST | 2022-06-17 | 462.45 | 462.65 | 469.15 | +31.25 | +7.25% | 23 | 339 | 30.53% |
| AMZN230120P03100000 | 2021-03-02 10:23AM EST | 2023-01-20 | 488.90 | 533.30 | 541.75 | 0.00 | - | 6 | 317 | 29.70% |
© 2021 Verizon Media. Todos os direitos reservados.
