Preço de exercício:3200.00
Opções de comprapara26 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210226C03200000 | 2021-02-25 12:58PM EST | 2021-02-26 | 2.58 | 2.80 | 2.97 | -9.02 | -77.76% | 11,171 | 2,953 | 34.84% |
| AMZN210305C03200000 | 2021-02-25 12:56PM EST | 2021-03-05 | 22.00 | 20.60 | 21.20 | -16.00 | -42.11% | 1,889 | 887 | 31.57% |
| AMZN210312C03200000 | 2021-02-25 12:51PM EST | 2021-03-12 | 40.90 | 38.60 | 39.30 | -18.75 | -31.43% | 255 | 453 | 32.06% |
| AMZN210319C03200000 | 2021-02-25 12:57PM EST | 2021-03-19 | 52.60 | 52.05 | 52.85 | -23.95 | -31.29% | 804 | 7,131 | 31.61% |
| AMZN210326C03200000 | 2021-02-25 12:33PM EST | 2021-03-26 | 70.00 | 67.15 | 68.30 | -16.50 | -19.08% | 43 | 258 | 32.38% |
| AMZN210401C03200000 | 2021-02-25 12:51PM EST | 2021-04-01 | 79.00 | 75.00 | 76.65 | -19.15 | -19.51% | 35 | 55 | 31.83% |
| AMZN210416C03200000 | 2021-02-25 12:56PM EST | 2021-04-16 | 99.69 | 98.00 | 99.25 | -25.26 | -20.22% | 219 | 744 | 31.85% |
| AMZN210521C03200000 | 2021-02-25 12:56PM EST | 2021-05-21 | 160.00 | 155.85 | 159.05 | -32.65 | -16.95% | 80 | 721 | 34.70% |
| AMZN210618C03200000 | 2021-02-25 12:47PM EST | 2021-06-18 | 200.13 | 184.60 | 189.85 | -16.12 | -7.45% | 17 | 2,682 | 34.64% |
| AMZN210716C03200000 | 2021-02-25 11:48AM EST | 2021-07-16 | 232.00 | 211.60 | 214.10 | -18.00 | -7.20% | 7 | 2,405 | 34.20% |
| AMZN210820C03200000 | 2021-02-25 12:57PM EST | 2021-08-20 | 254.01 | 254.55 | 257.75 | -35.86 | -12.37% | 15 | 501 | 35.73% |
| AMZN210917C03200000 | 2021-02-23 3:58PM EST | 2021-09-17 | 314.10 | 271.00 | 274.65 | +5.00 | +1.62% | 1 | 696 | 35.03% |
| AMZN211015C03200000 | 2021-02-25 12:32PM EST | 2021-10-15 | 300.00 | 287.85 | 291.80 | -24.00 | -7.41% | 1 | 81 | 34.60% |
| AMZN211119C03200000 | 2021-02-23 12:25PM EST | 2021-11-19 | 357.00 | 317.80 | 322.75 | 0.00 | - | 11 | 40 | 35.19% |
| AMZN211217C03200000 | 2021-02-25 10:01AM EST | 2021-12-17 | 368.13 | 335.75 | 340.20 | -9.69 | -2.56% | 2 | 11 | 35.06% |
| AMZN220121C03200000 | 2021-02-25 11:58AM EST | 2022-01-21 | 370.00 | 355.65 | 358.35 | -26.30 | -6.64% | 6 | 1,618 | 34.70% |
| AMZN220617C03200000 | 2021-02-24 2:55PM EST | 2022-06-17 | 451.00 | 432.20 | 441.10 | -21.00 | -4.45% | 3 | 343 | 34.77% |
| AMZN230120C03200000 | 2021-02-25 12:58PM EST | 2023-01-20 | 532.40 | 529.65 | 537.70 | -40.60 | -7.09% | 10 | 539 | 34.57% |
Opções de vendapara26 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210226P03200000 | 2021-02-25 12:52PM EST | 2021-02-26 | 112.41 | 123.00 | 125.75 | +63.41 | +129.41% | 1,102 | 2,411 | 51.25% |
| AMZN210305P03200000 | 2021-02-25 12:57PM EST | 2021-03-05 | 142.46 | 141.30 | 145.05 | +59.66 | +72.05% | 89 | 932 | 38.12% |
| AMZN210312P03200000 | 2021-02-25 12:52PM EST | 2021-03-12 | 149.71 | 155.15 | 162.20 | +49.23 | +48.99% | 63 | 616 | 36.14% |
| AMZN210319P03200000 | 2021-02-25 12:50PM EST | 2021-03-19 | 155.58 | 173.00 | 175.25 | +42.66 | +37.78% | 123 | 6,116 | 34.73% |
| AMZN210326P03200000 | 2021-02-24 3:23PM EST | 2021-03-26 | 138.00 | 182.25 | 184.30 | +2.58 | +1.91% | 3 | 232 | 33.13% |
| AMZN210401P03200000 | 2021-02-25 12:22PM EST | 2021-04-01 | 170.53 | 191.75 | 194.25 | +30.45 | +21.74% | 20 | 90 | 32.95% |
| AMZN210416P03200000 | 2021-02-25 12:51PM EST | 2021-04-16 | 205.40 | 217.15 | 219.60 | +42.55 | +26.13% | 47 | 1,977 | 33.38% |
| AMZN210521P03200000 | 2021-02-25 10:56AM EST | 2021-05-21 | 234.10 | 274.75 | 278.20 | -0.76 | -0.32% | 12 | 842 | 35.66% |
| AMZN210618P03200000 | 2021-02-24 10:35AM EST | 2021-06-18 | 268.59 | 305.25 | 308.00 | 0.00 | - | 16 | 2,641 | 35.33% |
| AMZN210716P03200000 | 2021-02-24 1:00PM EST | 2021-07-16 | 287.78 | 325.05 | 328.90 | 0.00 | - | 1 | 180 | 34.39% |
| AMZN210820P03200000 | 2021-02-25 9:30AM EST | 2021-08-20 | 333.67 | 366.35 | 371.25 | -2.86 | -0.85% | 5 | 412 | 35.75% |
| AMZN210917P03200000 | 2021-02-25 9:30AM EST | 2021-09-17 | 359.33 | 378.10 | 382.90 | +31.33 | +9.55% | 2 | 706 | 34.48% |
| AMZN211015P03200000 | 2021-02-23 12:28PM EST | 2021-10-15 | 360.85 | 398.90 | 403.75 | 0.00 | - | 3 | 60 | 34.46% |
| AMZN211119P03200000 | 2021-02-22 12:32PM EST | 2021-11-19 | 378.60 | 426.00 | 436.20 | 0.00 | - | 6 | 57 | 35.21% |
| AMZN211217P03200000 | 2021-02-24 2:14PM EST | 2021-12-17 | 406.33 | 437.00 | 440.80 | 0.00 | - | 1 | 154 | 33.92% |
| AMZN220121P03200000 | 2021-02-25 11:43AM EST | 2022-01-21 | 435.00 | 453.55 | 456.70 | +19.15 | +4.61% | 1 | 659 | 33.44% |
| AMZN220617P03200000 | 2021-02-19 3:51PM EST | 2022-06-17 | 458.42 | 521.75 | 528.75 | 0.00 | - | 1 | 176 | 32.96% |
| AMZN230120P03200000 | 2021-02-25 11:54AM EST | 2023-01-20 | 589.96 | 603.60 | 611.45 | +16.61 | +2.90% | 2 | 517 | 32.24% |
© 2021 Verizon Media. Todos os direitos reservados.
