Preço de exercício:3210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C03210000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 49.22 | 48.60 | 51.05 | +18.12 | +58.26% | 3,054 | 334 | 26.93% |
| AMZN210528C03210000 | 2021-05-14 3:53PM EDT | 2021-05-28 | 69.85 | 65.20 | 68.85 | +17.32 | +32.97% | 181 | 64 | 25.68% |
| AMZN210604C03210000 | 2021-05-14 3:54PM EDT | 2021-06-04 | 82.10 | 77.70 | 81.35 | +20.10 | +32.42% | 26 | 37 | 24.88% |
| AMZN210618C03210000 | 2021-05-14 3:28PM EDT | 2021-06-18 | 106.72 | 103.90 | 106.50 | +18.89 | +21.51% | 87 | 181 | 25.52% |
| AMZN210625C03210000 | 2021-05-14 1:51PM EDT | 2021-06-25 | 117.45 | 113.40 | 117.50 | +21.68 | +22.64% | 33 | 2 | 25.80% |
| AMZN210716C03210000 | 2021-05-14 3:15PM EDT | 2021-07-16 | 144.95 | 142.10 | 144.95 | +20.30 | +16.29% | 11 | 48 | 26.18% |
| AMZN210917C03210000 | 2021-05-14 3:14PM EDT | 2021-09-17 | 217.60 | 214.45 | 218.30 | +10.95 | +5.30% | 14 | 35 | 28.23% |
| AMZN211015C03210000 | 2021-05-11 12:26PM EDT | 2021-10-15 | 245.50 | 232.80 | 246.30 | 0.00 | - | 1 | 12 | 28.90% |
| AMZN211217C03210000 | 2021-05-13 1:41PM EDT | 2021-12-17 | 255.01 | 290.50 | 300.30 | 0.00 | - | 2 | 13 | 29.82% |
| AMZN220318C03210000 | 2021-05-13 1:51PM EDT | 2022-03-18 | 314.15 | 342.60 | 355.35 | 0.00 | - | 2 | 13 | 29.73% |
| AMZN220617C03210000 | 2021-05-14 12:45PM EDT | 2022-06-17 | 390.24 | 396.30 | 403.25 | -8.56 | -2.15% | 10 | 2 | 29.72% |
| AMZN230120C03210000 | 2021-05-14 1:53PM EDT | 2023-01-20 | 484.83 | 486.60 | 500.30 | -3.31 | -0.68% | 4 | 56 | 29.82% |
| AMZN230616C03210000 | 2021-05-10 1:39PM EDT | 2023-06-16 | 569.55 | 562.50 | 579.00 | 0.00 | - | 1 | 2 | 31.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P03210000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 36.05 | 36.05 | 38.65 | -43.33 | -54.59% | 778 | 507 | 27.24% |
| AMZN210528P03210000 | 2021-05-14 3:57PM EDT | 2021-05-28 | 52.81 | 52.65 | 56.15 | -63.19 | -54.47% | 151 | 126 | 25.77% |
| AMZN210604P03210000 | 2021-05-14 3:21PM EDT | 2021-06-04 | 65.07 | 64.85 | 67.90 | -62.52 | -49.00% | 33 | 41 | 24.70% |
| AMZN210618P03210000 | 2021-05-14 3:59PM EDT | 2021-06-18 | 89.25 | 90.15 | 92.00 | -47.15 | -34.57% | 57 | 177 | 25.11% |
| AMZN210625P03210000 | 2021-05-11 2:12PM EDT | 2021-06-25 | 163.90 | 99.65 | 103.75 | 0.00 | - | 4 | 3 | 25.61% |
| AMZN210716P03210000 | 2021-05-14 2:47PM EDT | 2021-07-16 | 129.50 | 126.40 | 130.10 | -55.30 | -29.92% | 3 | 80 | 25.82% |
| AMZN210917P03210000 | 2021-05-11 1:44PM EDT | 2021-09-17 | 204.95 | 196.30 | 200.00 | 0.00 | - | 4 | 74 | 27.52% |
| AMZN211015P03210000 | 2021-05-13 1:07PM EDT | 2021-10-15 | 257.80 | 211.20 | 223.05 | 0.00 | - | 1 | 24 | 27.66% |
| AMZN211217P03210000 | 2021-05-05 2:40PM EDT | 2021-12-17 | 308.75 | 262.70 | 272.70 | 0.00 | - | 2 | 22 | 28.34% |
| AMZN220318P03210000 | 2021-05-10 11:26AM EDT | 2022-03-18 | 330.00 | 314.45 | 330.00 | 0.00 | - | 1 | 6 | 28.68% |
| AMZN220617P03210000 | 2021-05-14 10:24AM EDT | 2022-06-17 | 375.15 | 357.95 | 373.40 | +31.45 | +9.15% | 3 | 2 | 28.46% |
| AMZN230120P03210000 | 2021-05-14 1:39PM EDT | 2023-01-20 | 453.65 | 440.70 | 453.85 | +0.57 | +0.13% | 3 | 26 | 27.80% |
© 2021 Verizon Media. Todos os direitos reservados.
