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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305C03225000 | 2021-03-03 3:48PM EST | 2021-03-05 | 0.72 | 0.65 | 0.95 | -1.59 | -68.83% | 411 | 811 | 47.85% |
AMZN210312C03225000 | 2021-03-03 3:49PM EST | 2021-03-12 | 6.06 | 5.15 | 5.85 | -7.36 | -54.84% | 683 | 153 | 32.26% |
AMZN210319C03225000 | 2021-03-03 3:43PM EST | 2021-03-19 | 14.50 | 13.55 | 14.80 | -10.80 | -42.69% | 64 | 284 | 31.43% |
AMZN210326C03225000 | 2021-03-02 10:02AM EST | 2021-03-26 | 23.15 | 21.80 | 23.30 | -30.22 | -56.62% | 67 | 21 | 30.67% |
AMZN210401C03225000 | 2021-03-03 12:12PM EST | 2021-04-01 | 34.27 | 28.70 | 30.10 | -21.37 | -38.41% | 2 | 19 | 30.16% |
AMZN210409C03225000 | 2021-03-03 3:24PM EST | 2021-04-09 | 40.10 | 37.60 | 39.00 | -26.95 | -40.19% | 4 | 3 | 29.77% |
AMZN210416C03225000 | 2021-03-03 3:50PM EST | 2021-04-16 | 48.55 | 46.65 | 48.30 | -22.53 | -31.70% | 225 | 843 | 30.08% |
AMZN210716C03225000 | 2021-02-25 1:49PM EST | 2021-07-16 | 206.95 | 147.15 | 149.50 | 0.00 | - | 2 | 54 | 32.33% |
AMZN210917C03225000 | 2021-03-03 1:09PM EST | 2021-09-17 | 212.95 | 200.65 | 203.85 | -57.68 | -21.31% | 1 | 19 | 32.99% |
AMZN211015C03225000 | 2021-02-25 9:36AM EST | 2021-10-15 | 324.67 | 217.15 | 220.50 | 0.00 | - | - | 2 | 32.67% |
AMZN230120C03225000 | 2021-02-26 2:14PM EST | 2023-01-20 | 506.85 | 436.05 | 445.15 | 0.00 | - | 1 | 14 | 32.39% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305P03225000 | 2021-03-03 3:35PM EST | 2021-03-05 | 211.25 | 215.15 | 225.35 | +96.30 | +83.78% | 62 | 185 | 66.97% |
AMZN210312P03225000 | 2021-03-02 2:19PM EST | 2021-03-12 | 113.20 | 219.80 | 228.90 | 0.00 | - | 2 | 52 | 36.01% |
AMZN210319P03225000 | 2021-03-03 3:35PM EST | 2021-03-19 | 231.09 | 225.90 | 237.05 | +117.69 | +103.78% | 22 | 151 | 32.94% |
AMZN210326P03225000 | 2021-03-01 12:03PM EST | 2021-03-26 | 146.23 | 233.85 | 242.20 | 0.00 | - | 52 | 36 | 30.14% |
AMZN210401P03225000 | 2021-02-25 9:49AM EST | 2021-04-01 | 153.05 | 245.30 | 249.10 | 0.00 | - | 1 | 10 | 29.77% |
AMZN210416P03225000 | 2021-03-03 1:04PM EST | 2021-04-16 | 239.70 | 262.70 | 266.20 | +79.75 | +49.86% | 21 | 65 | 29.48% |
AMZN210716P03225000 | 2021-02-04 12:54PM EST | 2021-07-16 | 258.90 | 359.35 | 362.60 | 0.00 | - | 2 | 4 | 31.36% |
AMZN210917P03225000 | 2021-02-23 12:55PM EST | 2021-09-17 | 375.65 | 409.55 | 413.30 | +5.50 | +1.49% | 5 | 12 | 31.80% |
AMZN211015P03225000 | 2021-02-26 11:47AM EST | 2021-10-15 | 402.65 | 424.15 | 428.35 | 0.00 | - | 2 | 2 | 31.38% |
AMZN230120P03225000 | 2021-02-22 10:04AM EST | 2023-01-20 | 569.54 | 609.55 | 618.55 | 0.00 | - | 2 | 4 | 29.60% |