Preço de exercício:3170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C03170000 | 2021-05-14 3:52PM EDT | 2021-05-21 | 76.80 | 74.95 | 78.10 | +27.80 | +56.73% | 186 | 204 | 28.74% |
| AMZN210528C03170000 | 2021-05-14 3:28PM EDT | 2021-05-28 | 91.75 | 90.15 | 94.50 | +22.34 | +32.19% | 36 | 54 | 26.86% |
| AMZN210604C03170000 | 2021-05-14 2:22PM EDT | 2021-06-04 | 96.71 | 102.05 | 106.25 | +11.71 | +13.78% | 10 | 32 | 25.77% |
| AMZN210618C03170000 | 2021-05-14 3:19PM EDT | 2021-06-18 | 131.72 | 127.85 | 130.40 | +24.10 | +22.39% | 24 | 143 | 26.15% |
| AMZN210716C03170000 | 2021-05-14 1:36PM EDT | 2021-07-16 | 159.78 | 164.40 | 167.80 | +13.17 | +8.98% | 10 | 128 | 26.60% |
| AMZN210917C03170000 | 2021-05-14 3:49PM EDT | 2021-09-17 | 238.25 | 237.20 | 239.90 | +12.35 | +5.47% | 3 | 35 | 28.49% |
| AMZN211015C03170000 | 2021-05-13 10:56AM EDT | 2021-10-15 | 245.00 | 258.70 | 267.60 | 0.00 | - | 2 | 28 | 29.13% |
| AMZN211119C03170000 | 2021-05-14 11:43AM EDT | 2021-11-19 | 294.65 | 291.90 | 303.15 | -55.17 | -15.77% | 4 | 8 | 30.20% |
| AMZN211217C03170000 | 2021-05-14 2:59PM EDT | 2021-12-17 | 313.75 | 308.65 | 319.65 | +39.16 | +14.26% | 1 | 62 | 29.87% |
| AMZN220318C03170000 | 2021-05-14 11:22AM EDT | 2022-03-18 | 368.97 | 363.65 | 375.55 | +29.97 | +8.84% | 6 | 21 | 29.88% |
| AMZN230120C03170000 | 2021-05-13 10:27AM EDT | 2023-01-20 | 488.00 | 504.70 | 518.65 | 0.00 | - | 2 | 66 | 29.88% |
| AMZN230616C03170000 | 2021-05-04 11:17AM EDT | 2023-06-16 | 648.40 | 580.00 | 596.50 | 0.00 | - | 1 | 0 | 31.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P03170000 | 2021-05-14 3:58PM EDT | 2021-05-21 | 22.60 | 22.95 | 24.30 | -35.58 | -61.16% | 390 | 406 | 28.13% |
| AMZN210528P03170000 | 2021-05-14 3:33PM EDT | 2021-05-28 | 37.74 | 38.20 | 41.30 | -39.51 | -51.15% | 105 | 207 | 26.73% |
| AMZN210604P03170000 | 2021-05-14 2:57PM EDT | 2021-06-04 | 49.81 | 49.70 | 52.95 | -38.82 | -43.80% | 13 | 113 | 25.64% |
| AMZN210618P03170000 | 2021-05-14 3:57PM EDT | 2021-06-18 | 73.69 | 73.30 | 75.90 | -40.76 | -35.61% | 19 | 341 | 25.74% |
| AMZN210716P03170000 | 2021-05-14 1:35PM EDT | 2021-07-16 | 117.50 | 109.25 | 112.70 | -40.44 | -25.60% | 7 | 143 | 26.19% |
| AMZN210917P03170000 | 2021-05-14 9:59AM EDT | 2021-09-17 | 184.82 | 177.75 | 181.65 | -30.52 | -14.17% | 38 | 54 | 27.78% |
| AMZN211015P03170000 | 2021-05-12 12:52PM EDT | 2021-10-15 | 200.05 | 195.85 | 202.40 | -45.18 | -18.42% | 1 | 35 | 27.65% |
| AMZN211119P03170000 | 2021-05-14 11:43AM EDT | 2021-11-19 | 237.95 | 228.75 | 236.80 | -41.57 | -14.87% | 4 | 33 | 28.73% |
| AMZN211217P03170000 | 2021-05-12 3:33PM EDT | 2021-12-17 | 276.45 | 247.90 | 257.50 | 0.00 | - | 2 | 153 | 28.94% |
| AMZN220318P03170000 | 2021-05-14 11:22AM EDT | 2022-03-18 | 303.03 | 296.45 | 304.25 | -34.97 | -10.35% | 6 | 6 | 28.31% |
| AMZN220617P03170000 | 2021-05-14 2:13PM EDT | 2022-06-17 | 350.75 | 337.15 | 352.80 | -32.20 | -8.41% | 2 | 3 | 28.56% |
| AMZN230120P03170000 | 2021-05-13 9:57AM EDT | 2023-01-20 | 452.85 | 419.00 | 430.90 | 0.00 | - | 1 | 134 | 27.77% |
| AMZN230616P03170000 | 2021-05-14 1:47PM EDT | 2023-06-16 | 493.45 | 483.20 | 500.00 | -23.58 | -4.56% | 5 | 15 | 28.78% |
© 2021 Verizon Media. Todos os direitos reservados.
