Preço de exercício:3190.00
Opções de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210514C03190000 | 2021-05-11 3:57PM EDT | 2021-05-14 | 58.30 | 55.90 | 58.25 | +15.40 | +35.90% | 1,691 | 123 | 29.10% |
| AMZN210521C03190000 | 2021-05-11 3:08PM EDT | 2021-05-21 | 86.09 | 78.50 | 80.95 | +23.09 | +36.65% | 186 | 257 | 28.16% |
| AMZN210528C03190000 | 2021-05-11 3:42PM EDT | 2021-05-28 | 95.60 | 95.15 | 98.30 | +14.30 | +17.59% | 106 | 60 | 28.23% |
| AMZN210604C03190000 | 2021-05-11 1:34PM EDT | 2021-06-04 | 117.00 | 107.00 | 109.80 | +27.10 | +30.14% | 18 | 62 | 27.43% |
| AMZN210618C03190000 | 2021-05-11 3:56PM EDT | 2021-06-18 | 134.37 | 130.60 | 133.20 | +20.49 | +17.99% | 22 | 38 | 27.61% |
| AMZN210716C03190000 | 2021-05-11 10:05AM EDT | 2021-07-16 | 163.90 | 165.90 | 168.55 | +16.30 | +11.04% | 7 | 42 | 27.56% |
| AMZN210917C03190000 | 2021-05-11 1:54PM EDT | 2021-09-17 | 235.80 | 233.05 | 242.65 | +12.80 | +5.74% | 51 | 130 | 29.54% |
| AMZN211015C03190000 | 2021-05-11 2:49PM EDT | 2021-10-15 | 255.90 | 252.15 | 261.95 | +16.90 | +7.07% | 4 | 135 | 29.10% |
| AMZN211119C03190000 | 2021-05-11 12:44PM EDT | 2021-11-19 | 296.86 | 287.75 | 300.30 | +6.86 | +2.37% | 9 | 23 | 30.48% |
| AMZN211217C03190000 | 2021-05-10 9:30AM EDT | 2021-12-17 | 341.42 | 304.20 | 315.65 | -45.78 | -11.82% | 1 | 19 | 30.03% |
| AMZN220318C03190000 | 2021-05-10 3:45PM EDT | 2022-03-18 | 353.46 | 360.35 | 373.00 | 0.00 | - | 10 | 24 | 30.17% |
| AMZN220617C03190000 | 2021-05-11 9:30AM EDT | 2022-06-17 | 378.45 | 411.95 | 425.80 | -66.00 | -14.85% | 1 | 4 | 30.51% |
| AMZN230120C03190000 | 2021-04-29 3:15PM EDT | 2023-01-20 | 698.04 | 507.25 | 524.10 | 0.00 | - | 4 | 47 | 30.59% |
Opções de vendapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210514P03190000 | 2021-05-11 3:59PM EDT | 2021-05-14 | 23.09 | 22.60 | 24.10 | -17.51 | -43.13% | 1,789 | 579 | 28.91% |
| AMZN210521P03190000 | 2021-05-11 3:36PM EDT | 2021-05-21 | 44.60 | 45.10 | 46.60 | -16.95 | -27.54% | 513 | 394 | 27.96% |
| AMZN210528P03190000 | 2021-05-11 3:29PM EDT | 2021-05-28 | 60.20 | 61.45 | 63.65 | -13.45 | -18.26% | 148 | 223 | 27.97% |
| AMZN210604P03190000 | 2021-05-11 1:29PM EDT | 2021-06-04 | 70.68 | 72.40 | 75.10 | -12.42 | -14.95% | 21 | 66 | 27.20% |
| AMZN210618P03190000 | 2021-05-11 3:15PM EDT | 2021-06-18 | 102.37 | 95.75 | 97.90 | -7.37 | -6.72% | 42 | 340 | 27.29% |
| AMZN210625P03190000 | 2021-05-11 12:36PM EDT | 2021-06-25 | 109.48 | 100.60 | 110.45 | -2.23 | -2.00% | 6 | 4 | 27.91% |
| AMZN210716P03190000 | 2021-05-11 12:13PM EDT | 2021-07-16 | 132.49 | 129.70 | 131.75 | -4.17 | -3.05% | 42 | 81 | 27.04% |
| AMZN210917P03190000 | 2021-05-11 10:26AM EDT | 2021-09-17 | 226.00 | 194.05 | 201.45 | +18.63 | +8.98% | 3 | 44 | 28.59% |
| AMZN211015P03190000 | 2021-05-10 3:42PM EDT | 2021-10-15 | 220.70 | 212.20 | 221.10 | 0.00 | - | 81 | 74 | 28.28% |
| AMZN211119P03190000 | 2021-05-10 12:55PM EDT | 2021-11-19 | 243.71 | 244.10 | 254.00 | 0.00 | - | 1 | 34 | 29.15% |
| AMZN211217P03190000 | 2021-05-10 1:44PM EDT | 2021-12-17 | 261.00 | 259.85 | 269.75 | 0.00 | - | 4 | 23 | 28.84% |
| AMZN220318P03190000 | 2021-05-10 12:02PM EDT | 2022-03-18 | 312.60 | 311.65 | 322.10 | 0.00 | - | 2 | 37 | 28.74% |
| AMZN220617P03190000 | 2021-05-10 10:11AM EDT | 2022-06-17 | 360.65 | 357.65 | 369.45 | 0.00 | - | 2 | 4 | 28.85% |
| AMZN230120P03190000 | 2021-05-03 12:29PM EDT | 2023-01-20 | 394.15 | 440.40 | 451.65 | 0.00 | - | 10 | 40 | 28.27% |
© 2021 Verizon Media. Todos os direitos reservados.
