Preço de exercício:3200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C03200000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 57.76 | 55.00 | 57.30 | +22.66 | +64.56% | 6,076 | 4,077 | 27.35% |
| AMZN210528C03200000 | 2021-05-14 3:54PM EDT | 2021-05-28 | 75.42 | 71.50 | 74.85 | +21.99 | +41.16% | 223 | 539 | 25.95% |
| AMZN210604C03200000 | 2021-05-14 3:35PM EDT | 2021-06-04 | 88.20 | 83.45 | 87.20 | +21.00 | +31.25% | 50 | 350 | 25.07% |
| AMZN210618C03200000 | 2021-05-14 3:57PM EDT | 2021-06-18 | 112.35 | 109.70 | 112.20 | +17.35 | +18.26% | 356 | 3,727 | 25.66% |
| AMZN210625C03200000 | 2021-05-14 3:48PM EDT | 2021-06-25 | 121.00 | 120.90 | 123.20 | +15.75 | +14.96% | 10 | 30 | 25.94% |
| AMZN210716C03200000 | 2021-05-14 3:52PM EDT | 2021-07-16 | 151.90 | 147.85 | 156.95 | +22.65 | +17.52% | 512 | 3,260 | 27.51% |
| AMZN210820C03200000 | 2021-05-14 3:56PM EDT | 2021-08-20 | 201.80 | 196.70 | 200.50 | +20.60 | +11.37% | 65 | 736 | 28.61% |
| AMZN210917C03200000 | 2021-05-14 3:33PM EDT | 2021-09-17 | 220.20 | 220.90 | 223.50 | +15.95 | +7.81% | 27 | 935 | 28.28% |
| AMZN211015C03200000 | 2021-05-14 3:20PM EDT | 2021-10-15 | 241.15 | 241.90 | 251.20 | +31.50 | +15.03% | 218 | 283 | 28.92% |
| AMZN211119C03200000 | 2021-05-14 3:32PM EDT | 2021-11-19 | 278.63 | 276.75 | 286.25 | +23.39 | +9.16% | 1 | 60 | 29.92% |
| AMZN211217C03200000 | 2021-05-14 2:15PM EDT | 2021-12-17 | 292.00 | 293.00 | 302.85 | +17.61 | +6.42% | 6 | 97 | 29.61% |
| AMZN220121C03200000 | 2021-05-14 3:09PM EDT | 2022-01-21 | 319.66 | 316.75 | 326.00 | +24.80 | +8.41% | 36 | 2,478 | 29.66% |
| AMZN220318C03200000 | 2021-05-14 9:50AM EDT | 2022-03-18 | 347.06 | 352.50 | 363.00 | +28.37 | +8.90% | 11 | 121 | 29.99% |
| AMZN220617C03200000 | 2021-05-14 12:45PM EDT | 2022-06-17 | 394.93 | 396.10 | 411.50 | +16.93 | +4.48% | 14 | 419 | 30.01% |
| AMZN230120C03200000 | 2021-05-14 2:49PM EDT | 2023-01-20 | 492.00 | 490.95 | 504.85 | +23.41 | +5.00% | 7 | 418 | 29.84% |
| AMZN230616C03200000 | 2021-05-14 1:19PM EDT | 2023-06-16 | 565.15 | 566.00 | 583.50 | +24.15 | +4.46% | 6 | 13 | 31.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P03200000 | 2021-05-14 3:58PM EDT | 2021-05-21 | 32.50 | 32.30 | 33.90 | -42.00 | -56.38% | 2,909 | 2,698 | 27.04% |
| AMZN210528P03200000 | 2021-05-14 3:57PM EDT | 2021-05-28 | 51.10 | 48.65 | 51.10 | -40.60 | -44.27% | 373 | 580 | 25.60% |
| AMZN210604P03200000 | 2021-05-14 3:57PM EDT | 2021-06-04 | 60.60 | 60.75 | 64.25 | -45.80 | -43.05% | 65 | 585 | 25.06% |
| AMZN210618P03200000 | 2021-05-14 3:58PM EDT | 2021-06-18 | 84.70 | 85.15 | 88.10 | -47.35 | -35.86% | 251 | 4,293 | 25.36% |
| AMZN210625P03200000 | 2021-05-14 3:12PM EDT | 2021-06-25 | 98.50 | 95.30 | 99.35 | -40.75 | -29.26% | 56 | 36 | 25.73% |
| AMZN210716P03200000 | 2021-05-14 3:02PM EDT | 2021-07-16 | 123.00 | 121.95 | 125.55 | -50.15 | -28.96% | 63 | 798 | 25.91% |
| AMZN210820P03200000 | 2021-05-14 1:18PM EDT | 2021-08-20 | 170.70 | 170.05 | 173.05 | -37.30 | -17.93% | 55 | 814 | 27.93% |
| AMZN210917P03200000 | 2021-05-14 3:48PM EDT | 2021-09-17 | 193.50 | 191.65 | 195.30 | -49.50 | -20.37% | 36 | 915 | 27.59% |
| AMZN211015P03200000 | 2021-05-14 1:28PM EDT | 2021-10-15 | 218.84 | 206.80 | 218.20 | -35.15 | -13.84% | 160 | 137 | 27.71% |
| AMZN211119P03200000 | 2021-05-14 11:10AM EDT | 2021-11-19 | 253.40 | 243.00 | 250.95 | -42.07 | -14.24% | 5 | 99 | 28.58% |
| AMZN211217P03200000 | 2021-05-14 3:41PM EDT | 2021-12-17 | 267.65 | 257.85 | 267.50 | -38.49 | -12.57% | 3 | 284 | 28.35% |
| AMZN220121P03200000 | 2021-05-14 2:07PM EDT | 2022-01-21 | 290.00 | 278.05 | 287.60 | -43.30 | -12.99% | 10 | 1,512 | 28.21% |
| AMZN220318P03200000 | 2021-05-14 2:25PM EDT | 2022-03-18 | 322.00 | 311.00 | 321.50 | -40.17 | -11.09% | 1 | 372 | 28.42% |
| AMZN220617P03200000 | 2021-05-14 3:03PM EDT | 2022-06-17 | 360.90 | 352.65 | 368.20 | -41.33 | -10.28% | 8 | 449 | 28.49% |
| AMZN230120P03200000 | 2021-05-14 2:36PM EDT | 2023-01-20 | 444.75 | 435.45 | 447.90 | -27.40 | -5.80% | 7 | 495 | 27.78% |
| AMZN230616P03200000 | 2021-05-14 3:46PM EDT | 2023-06-16 | 508.75 | 498.50 | 516.00 | -31.90 | -5.90% | 8 | 50 | 28.71% |
© 2021 Verizon Media. Todos os direitos reservados.
