Preço de exercício:3220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C03220000 | 2021-05-14 3:58PM EDT | 2021-05-21 | 44.55 | 43.20 | 45.20 | +16.90 | +61.12% | 2,403 | 415 | 24.57% |
| AMZN210528C03220000 | 2021-05-14 3:54PM EDT | 2021-05-28 | 64.15 | 59.65 | 63.10 | +19.05 | +42.24% | 178 | 63 | 24.49% |
| AMZN210604C03220000 | 2021-05-14 2:17PM EDT | 2021-06-04 | 75.95 | 72.20 | 75.70 | +21.77 | +40.18% | 47 | 96 | 24.08% |
| AMZN210611C03220000 | 2021-05-14 3:53PM EDT | 2021-06-11 | 89.29 | 86.10 | 89.30 | +16.39 | +22.48% | 56 | 547 | 24.68% |
| AMZN210618C03220000 | 2021-05-14 3:56PM EDT | 2021-06-18 | 102.13 | 98.50 | 101.00 | +18.48 | +22.09% | 103 | 105 | 25.02% |
| AMZN210625C03220000 | 2021-05-14 3:21PM EDT | 2021-06-25 | 111.90 | 109.80 | 112.00 | +20.58 | +22.54% | 25 | 7 | 25.36% |
| AMZN210716C03220000 | 2021-05-14 3:38PM EDT | 2021-07-16 | 137.80 | 136.75 | 139.55 | +16.09 | +13.22% | 126 | 50 | 25.87% |
| AMZN210917C03220000 | 2021-05-14 2:12PM EDT | 2021-09-17 | 207.00 | 209.90 | 213.05 | +16.50 | +8.66% | 4 | 38 | 28.05% |
| AMZN211015C03220000 | 2021-05-14 12:34PM EDT | 2021-10-15 | 228.43 | 232.30 | 240.75 | +16.69 | +7.88% | 3 | 26 | 28.70% |
| AMZN211217C03220000 | 2021-05-14 2:44PM EDT | 2021-12-17 | 287.55 | 285.60 | 295.30 | -2.95 | -1.02% | 2 | 8 | 29.71% |
| AMZN220318C03220000 | 2021-05-10 2:16PM EDT | 2022-03-18 | 329.75 | 337.45 | 353.30 | 0.00 | - | 2 | 12 | 29.89% |
| AMZN220617C03220000 | 2021-05-11 12:47PM EDT | 2022-06-17 | 389.00 | 389.75 | 402.05 | -9.46 | -2.37% | 2 | 7 | 29.92% |
| AMZN230120C03220000 | 2021-05-14 11:10AM EDT | 2023-01-20 | 491.79 | 482.10 | 497.05 | -3.21 | -0.65% | 5 | 17 | 29.86% |
| AMZN230616C03220000 | 2021-05-10 12:54PM EDT | 2023-06-16 | 558.00 | 557.50 | 575.00 | -2.45 | -0.44% | 1 | 6 | 31.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P03220000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 40.50 | 40.10 | 42.30 | -46.00 | -53.18% | 753 | 397 | 24.58% |
| AMZN210528P03220000 | 2021-05-14 3:54PM EDT | 2021-05-28 | 56.87 | 56.95 | 60.70 | -46.29 | -44.87% | 89 | 141 | 24.69% |
| AMZN210604P03220000 | 2021-05-14 3:21PM EDT | 2021-06-04 | 69.46 | 69.25 | 72.35 | -49.62 | -41.67% | 25 | 162 | 23.94% |
| AMZN210611P03220000 | 2021-05-14 3:40PM EDT | 2021-06-11 | 83.14 | 82.95 | 86.30 | -37.41 | -31.03% | 54 | 70 | 24.66% |
| AMZN210618P03220000 | 2021-05-14 3:44PM EDT | 2021-06-18 | 95.44 | 93.95 | 96.60 | -49.41 | -34.11% | 52 | 324 | 24.65% |
| AMZN210625P03220000 | 2021-05-14 2:50PM EDT | 2021-06-25 | 108.00 | 104.15 | 108.35 | -55.24 | -33.84% | 6 | 9 | 25.20% |
| AMZN210716P03220000 | 2021-05-14 2:36PM EDT | 2021-07-16 | 137.50 | 131.05 | 134.75 | -36.94 | -21.18% | 4 | 108 | 25.53% |
| AMZN210917P03220000 | 2021-05-14 2:34PM EDT | 2021-09-17 | 208.50 | 201.10 | 204.85 | +3.89 | +1.90% | 8 | 48 | 27.36% |
| AMZN211015P03220000 | 2021-05-11 12:29PM EDT | 2021-10-15 | 234.65 | 218.55 | 224.65 | 0.00 | - | 1 | 11 | 27.13% |
| AMZN211217P03220000 | 2021-05-11 12:27PM EDT | 2021-12-17 | 281.99 | 267.80 | 279.70 | -41.66 | -12.87% | 1 | 22 | 28.44% |
| AMZN220318P03220000 | 2021-05-14 11:06AM EDT | 2022-03-18 | 331.25 | 319.50 | 331.35 | +7.13 | +2.20% | 1 | 14 | 28.28% |
| AMZN220617P03220000 | 2021-05-11 1:08PM EDT | 2022-06-17 | 386.00 | 363.30 | 377.25 | 0.00 | - | 2 | 5 | 28.30% |
| AMZN230120P03220000 | 2021-05-05 11:46AM EDT | 2023-01-20 | 443.70 | 446.20 | 459.35 | 0.00 | - | 2 | 21 | 27.77% |
© 2021 Verizon Media. Todos os direitos reservados.
