Preço de exercício:3140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C03140000 | 2021-05-14 3:52PM EDT | 2021-05-21 | 100.00 | 98.05 | 103.70 | +28.37 | +39.61% | 102 | 246 | 29.64% |
| AMZN210528C03140000 | 2021-05-14 2:37PM EDT | 2021-05-28 | 110.00 | 111.45 | 116.25 | +31.35 | +39.86% | 4 | 17 | 26.86% |
| AMZN210604C03140000 | 2021-05-13 2:48PM EDT | 2021-06-04 | 125.54 | 119.95 | 133.25 | +25.64 | +25.67% | 2 | 16 | 28.08% |
| AMZN210618C03140000 | 2021-05-14 3:38PM EDT | 2021-06-18 | 148.95 | 147.40 | 150.20 | +24.70 | +19.88% | 16 | 202 | 26.34% |
| AMZN210716C03140000 | 2021-05-14 2:41PM EDT | 2021-07-16 | 182.45 | 182.80 | 186.35 | +28.05 | +18.17% | 8 | 38 | 26.76% |
| AMZN210820C03140000 | 2021-05-14 3:18PM EDT | 2021-08-20 | 233.95 | 230.50 | 234.65 | +22.15 | +10.46% | 5 | 84 | 28.96% |
| AMZN210917C03140000 | 2021-05-05 10:02AM EDT | 2021-09-17 | 218.95 | 254.20 | 257.00 | 0.00 | - | 1 | 23 | 28.59% |
| AMZN211119C03140000 | 2021-05-12 2:35PM EDT | 2021-11-19 | 288.90 | 309.10 | 317.95 | 0.00 | - | 3 | 13 | 30.11% |
| AMZN211217C03140000 | 2021-05-03 11:49AM EDT | 2021-12-17 | 301.60 | 325.85 | 337.15 | 0.00 | - | 1 | 19 | 30.09% |
| AMZN220121C03140000 | 2021-05-13 2:31PM EDT | 2022-01-21 | 346.10 | 344.75 | 358.45 | +24.30 | +7.55% | 1 | 430 | 29.96% |
| AMZN220318C03140000 | 2021-05-04 1:12PM EDT | 2022-03-18 | 384.00 | 377.50 | 393.15 | 0.00 | - | 3 | 12 | 30.12% |
| AMZN220617C03140000 | 2021-05-10 10:12AM EDT | 2022-06-17 | 450.00 | 424.70 | 440.55 | 0.00 | - | - | 2 | 30.08% |
| AMZN230120C03140000 | 2021-05-11 10:24AM EDT | 2023-01-20 | 507.60 | 519.00 | 533.85 | 0.00 | - | 3 | 56 | 29.97% |
| AMZN230616C03140000 | 2021-05-11 9:30AM EDT | 2023-06-16 | 558.15 | 592.50 | 610.50 | 0.00 | - | 20 | 21 | 31.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P03140000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 16.05 | 16.30 | 17.35 | -28.22 | -63.75% | 770 | 427 | 27.19% |
| AMZN210528P03140000 | 2021-05-14 3:56PM EDT | 2021-05-28 | 30.95 | 30.10 | 32.35 | -31.70 | -50.60% | 222 | 134 | 26.41% |
| AMZN210604P03140000 | 2021-05-14 12:54PM EDT | 2021-06-04 | 46.07 | 40.60 | 43.60 | -39.93 | -46.43% | 18 | 151 | 25.68% |
| AMZN210618P03140000 | 2021-05-14 3:58PM EDT | 2021-06-18 | 63.39 | 63.10 | 65.50 | -37.13 | -36.94% | 102 | 604 | 25.87% |
| AMZN210625P03140000 | 2021-05-14 9:42AM EDT | 2021-06-25 | 92.94 | 72.55 | 76.25 | -29.52 | -24.11% | 1 | 14 | 26.23% |
| AMZN210716P03140000 | 2021-05-14 3:39PM EDT | 2021-07-16 | 100.55 | 97.80 | 101.05 | -37.49 | -27.16% | 13 | 128 | 26.30% |
| AMZN210820P03140000 | 2021-05-14 11:16AM EDT | 2021-08-20 | 149.43 | 144.20 | 147.55 | -31.14 | -17.25% | 1 | 99 | 28.33% |
| AMZN210917P03140000 | 2021-05-14 11:29AM EDT | 2021-09-17 | 171.16 | 165.00 | 168.45 | -35.94 | -17.35% | 27 | 100 | 27.83% |
| AMZN211119P03140000 | 2021-05-03 10:44AM EDT | 2021-11-19 | 255.45 | 213.45 | 223.80 | 0.00 | - | 1 | 7 | 28.88% |
| AMZN211217P03140000 | 2021-05-12 2:39PM EDT | 2021-12-17 | 280.65 | 229.85 | 239.35 | 0.00 | - | 4 | 11 | 28.56% |
| AMZN220121P03140000 | 2021-05-14 10:35AM EDT | 2022-01-21 | 262.65 | 249.65 | 260.20 | -27.35 | -9.43% | 2 | 226 | 28.51% |
| AMZN220318P03140000 | 2021-05-10 3:36PM EDT | 2022-03-18 | 297.55 | 280.05 | 291.55 | 0.00 | - | 2 | 2 | 28.51% |
| AMZN220617P03140000 | 2021-05-11 9:53AM EDT | 2022-06-17 | 352.00 | - | - | +352.00 | - | - | - | 0.00% |
| AMZN230120P03140000 | 2021-05-12 3:49PM EDT | 2023-01-20 | 453.00 | 403.10 | 418.95 | 0.00 | - | 8 | 26 | 28.02% |
| AMZN230616P03140000 | 2021-05-14 3:09PM EDT | 2023-06-16 | 478.00 | 465.50 | 483.00 | -32.59 | -6.38% | 3 | 3 | 28.75% |
© 2021 Verizon Media. Todos os direitos reservados.
