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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305C03195000 | 2021-03-03 3:53PM EST | 2021-03-05 | 1.05 | 0.85 | 1.20 | -3.55 | -77.17% | 467 | 358 | 36.10% |
AMZN210312C03195000 | 2021-03-03 3:52PM EST | 2021-03-12 | 8.61 | 7.35 | 8.40 | -12.14 | -58.51% | 175 | 65 | 30.38% |
AMZN210319C03195000 | 2021-03-03 3:48PM EST | 2021-03-19 | 18.50 | 17.85 | 19.25 | -17.03 | -47.93% | 54 | 215 | 30.46% |
AMZN210326C03195000 | 2021-03-03 2:40PM EST | 2021-03-26 | 30.00 | 27.40 | 28.55 | -37.95 | -55.85% | 29 | 10 | 29.89% |
AMZN210401C03195000 | 2021-03-01 3:48PM EST | 2021-04-01 | 48.00 | 35.10 | 36.75 | -29.06 | -37.71% | 1 | 4 | 29.82% |
AMZN210416C03195000 | 2021-03-03 3:19PM EST | 2021-04-16 | 58.85 | 54.40 | 56.20 | -48.10 | -44.97% | 31 | 141 | 29.88% |
AMZN210716C03195000 | 2021-03-02 12:34PM EST | 2021-07-16 | 161.05 | 157.85 | 160.20 | -55.75 | -25.71% | 3 | 18 | 32.31% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305P03195000 | 2021-03-03 2:07PM EST | 2021-03-05 | 184.00 | 182.75 | 195.45 | +79.19 | +75.56% | 45 | 275 | 49.41% |
AMZN210312P03195000 | 2021-03-03 2:21PM EST | 2021-03-12 | 195.70 | 192.45 | 200.85 | +109.70 | +127.56% | 67 | 70 | 32.77% |
AMZN210319P03195000 | 2021-03-02 3:58PM EST | 2021-03-19 | 174.36 | 205.15 | 209.55 | +41.11 | +30.85% | 78 | 469 | 30.64% |
AMZN210326P03195000 | 2021-03-01 12:05PM EST | 2021-03-26 | 126.84 | 214.20 | 217.90 | 0.00 | - | 6 | 13 | 29.62% |
AMZN210401P03195000 | 2021-02-26 12:56PM EST | 2021-04-01 | 143.14 | 221.80 | 225.50 | 0.00 | - | 1 | 12 | 29.37% |
AMZN210409P03195000 | 2021-02-26 9:54AM EST | 2021-04-09 | 205.54 | 231.20 | 234.85 | 0.00 | - | 3 | 2 | 29.08% |
AMZN210416P03195000 | 2021-03-03 2:03PM EST | 2021-04-16 | 237.27 | 240.55 | 243.95 | +79.62 | +50.50% | 24 | 284 | 29.27% |
AMZN210716P03195000 | 2021-02-24 11:46AM EST | 2021-07-16 | 284.65 | 340.10 | 343.30 | 0.00 | - | 1 | 22 | 31.36% |
AMZN211015P03195000 | 2021-02-19 3:36PM EST | 2021-10-15 | 317.93 | 405.60 | 409.50 | 0.00 | - | 5 | 5 | 31.39% |