Preço de exercício:3180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C03180000 | 2021-05-14 3:40PM EDT | 2021-05-21 | 64.98 | 68.05 | 70.80 | +19.98 | +44.40% | 282 | 271 | 28.22% |
| AMZN210528C03180000 | 2021-05-14 3:51PM EDT | 2021-05-28 | 88.30 | 83.50 | 87.70 | +21.60 | +32.38% | 20 | 41 | 26.54% |
| AMZN210604C03180000 | 2021-05-14 3:06PM EDT | 2021-06-04 | 95.52 | 95.60 | 99.70 | +17.52 | +22.46% | 5 | 34 | 25.53% |
| AMZN210618C03180000 | 2021-05-14 3:33PM EDT | 2021-06-18 | 120.35 | 121.75 | 124.15 | +17.84 | +17.40% | 36 | 317 | 25.98% |
| AMZN210716C03180000 | 2021-05-14 10:59AM EDT | 2021-07-16 | 157.25 | 158.60 | 161.90 | +17.25 | +12.32% | 17 | 83 | 26.49% |
| AMZN210820C03180000 | 2021-05-14 3:51PM EDT | 2021-08-20 | 211.10 | 207.55 | 211.50 | +27.38 | +14.90% | 13 | 82 | 28.77% |
| AMZN210917C03180000 | 2021-05-14 3:56PM EDT | 2021-09-17 | 235.04 | 231.85 | 234.35 | +21.87 | +10.26% | 7 | 142 | 28.42% |
| AMZN211015C03180000 | 2021-05-11 10:17AM EDT | 2021-10-15 | 234.07 | 251.05 | 262.15 | 0.00 | - | 3 | 9 | 29.07% |
| AMZN211119C03180000 | 2021-05-11 12:54PM EDT | 2021-11-19 | 289.60 | 287.20 | 297.85 | 0.00 | - | 5 | 14 | 30.15% |
| AMZN211217C03180000 | 2021-05-13 11:27AM EDT | 2021-12-17 | 310.65 | 307.15 | 313.90 | +35.65 | +12.96% | 1 | 111 | 29.77% |
| AMZN220121C03180000 | 2021-05-14 12:32PM EDT | 2022-01-21 | 330.00 | 327.05 | 337.45 | +23.05 | +7.51% | 6 | 184 | 29.86% |
| AMZN220318C03180000 | 2021-05-05 2:25PM EDT | 2022-03-18 | 420.25 | 358.65 | 372.85 | 0.00 | - | 2 | 11 | 30.05% |
| AMZN220617C03180000 | 2021-05-11 10:01AM EDT | 2022-06-17 | 396.00 | - | - | +396.00 | - | - | - | 0.00% |
| AMZN230120C03180000 | 2021-05-14 3:42PM EDT | 2023-01-20 | 500.00 | 500.15 | 515.30 | +23.76 | +4.99% | 4 | 57 | 29.94% |
| AMZN230616C03180000 | 2021-05-13 1:56PM EDT | 2023-06-16 | 543.00 | 575.50 | 592.00 | 0.00 | - | 155 | 133 | 31.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P03180000 | 2021-05-14 3:58PM EDT | 2021-05-21 | 25.30 | 25.75 | 27.55 | -35.55 | -58.42% | 439 | 439 | 28.00% |
| AMZN210528P03180000 | 2021-05-14 3:49PM EDT | 2021-05-28 | 42.00 | 41.75 | 44.15 | -37.52 | -47.18% | 52 | 189 | 26.27% |
| AMZN210604P03180000 | 2021-05-14 2:27PM EDT | 2021-06-04 | 60.28 | 53.15 | 56.50 | -32.73 | -35.19% | 9 | 123 | 25.44% |
| AMZN210618P03180000 | 2021-05-14 3:51PM EDT | 2021-06-18 | 76.85 | 77.05 | 79.95 | -40.20 | -34.34% | 57 | 611 | 25.65% |
| AMZN210625P03180000 | 2021-05-14 1:23PM EDT | 2021-06-25 | 95.67 | 87.10 | 91.00 | -38.19 | -28.53% | 50 | 12 | 25.98% |
| AMZN210716P03180000 | 2021-05-14 3:32PM EDT | 2021-07-16 | 115.39 | 113.45 | 116.85 | -40.87 | -26.16% | 13 | 81 | 26.09% |
| AMZN210820P03180000 | 2021-05-14 1:34PM EDT | 2021-08-20 | 162.78 | 161.05 | 164.60 | -40.93 | -20.09% | 11 | 150 | 28.17% |
| AMZN210917P03180000 | 2021-05-14 11:25AM EDT | 2021-09-17 | 187.80 | 182.35 | 185.95 | -45.32 | -19.44% | 1 | 122 | 27.69% |
| AMZN211015P03180000 | 2021-05-10 12:12PM EDT | 2021-10-15 | 204.40 | 196.90 | 208.75 | 0.00 | - | 7 | 22 | 27.81% |
| AMZN211119P03180000 | 2021-04-23 1:43PM EDT | 2021-11-19 | 206.30 | 233.65 | 241.25 | 0.00 | - | 1 | 41 | 28.66% |
| AMZN211217P03180000 | 2021-05-12 2:21PM EDT | 2021-12-17 | 307.66 | 248.05 | 258.75 | 0.00 | - | 4 | 10 | 28.53% |
| AMZN220121P03180000 | 2021-05-14 2:48PM EDT | 2022-01-21 | 275.95 | 268.55 | 279.35 | -41.05 | -12.95% | 6 | 257 | 28.43% |
| AMZN220318P03180000 | 2021-05-07 2:55PM EDT | 2022-03-18 | 279.25 | 301.10 | 310.95 | 0.00 | - | 1 | 11 | 28.43% |
| AMZN230120P03180000 | 2021-05-13 10:19AM EDT | 2023-01-20 | 458.35 | 424.40 | 436.15 | 0.00 | - | 1 | 13 | 27.75% |
© 2021 Verizon Media. Todos os direitos reservados.
