Preço de exercício:3240.00
Opções de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210514C03240000 | 2021-05-11 3:59PM EDT | 2021-05-14 | 28.00 | 27.35 | 28.55 | +7.50 | +36.59% | 1,701 | 343 | 26.69% |
| AMZN210521C03240000 | 2021-05-11 3:59PM EDT | 2021-05-21 | 52.50 | 50.70 | 52.50 | +10.65 | +25.45% | 780 | 222 | 26.90% |
| AMZN210528C03240000 | 2021-05-11 2:19PM EDT | 2021-05-28 | 70.68 | 67.70 | 70.00 | +13.18 | +22.92% | 47 | 29 | 27.17% |
| AMZN210604C03240000 | 2021-05-11 1:39PM EDT | 2021-06-04 | 84.80 | 79.20 | 82.05 | +19.21 | +29.29% | 17 | 22 | 26.63% |
| AMZN210611C03240000 | 2021-05-11 1:18PM EDT | 2021-06-11 | 93.25 | 92.80 | 95.25 | +93.25 | +576.33% | 1 | 10 | 27.01% |
| AMZN210618C03240000 | 2021-05-11 3:44PM EDT | 2021-06-18 | 101.99 | 103.90 | 105.95 | +12.54 | +14.02% | 75 | 104 | 27.01% |
| AMZN210625C03240000 | 2021-05-10 3:52PM EDT | 2021-06-25 | 100.12 | 108.55 | 121.90 | +100.12 | - | - | 7 | 28.36% |
| AMZN210716C03240000 | 2021-05-11 11:20AM EDT | 2021-07-16 | 137.45 | 139.40 | 141.50 | +9.23 | +7.20% | 22 | 45 | 27.06% |
| AMZN210917C03240000 | 2021-05-05 2:07PM EDT | 2021-09-17 | 217.15 | 207.60 | 215.25 | -33.65 | -13.42% | 2 | 28 | 29.04% |
| AMZN211015C03240000 | 2021-05-10 3:58PM EDT | 2021-10-15 | 212.90 | 228.25 | 237.40 | 0.00 | - | 1 | 10 | 28.96% |
| AMZN211217C03240000 | 2021-05-06 1:31PM EDT | 2021-12-17 | 338.05 | 279.70 | 290.65 | 0.00 | - | 12 | 11 | 29.82% |
| AMZN220318C03240000 | 2021-05-10 10:11AM EDT | 2022-03-18 | 346.00 | 336.20 | 347.10 | 0.00 | - | 1 | 6 | 29.87% |
| AMZN230120C03240000 | 2021-05-10 10:21AM EDT | 2023-01-20 | 504.00 | 485.90 | 501.50 | 0.00 | - | 1 | 101 | 30.51% |
Opções de vendapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210514P03240000 | 2021-05-11 3:55PM EDT | 2021-05-14 | 42.68 | 43.45 | 45.95 | -25.87 | -37.74% | 459 | 675 | 27.68% |
| AMZN210521P03240000 | 2021-05-11 3:56PM EDT | 2021-05-21 | 66.77 | 66.80 | 68.65 | -21.43 | -24.30% | 128 | 359 | 26.93% |
| AMZN210528P03240000 | 2021-05-11 1:56PM EDT | 2021-05-28 | 88.95 | 83.60 | 86.15 | -7.17 | -7.46% | 17 | 78 | 27.19% |
| AMZN210604P03240000 | 2021-05-10 11:45AM EDT | 2021-06-04 | 101.42 | 94.75 | 97.85 | +8.42 | +9.05% | 8 | 29 | 26.55% |
| AMZN210611P03240000 | 2021-05-11 12:35PM EDT | 2021-06-11 | 113.43 | 106.70 | 109.50 | +0.38 | +0.34% | 1 | 6 | 26.53% |
| AMZN210618P03240000 | 2021-05-11 3:12PM EDT | 2021-06-18 | 116.25 | 118.55 | 120.85 | -18.48 | -13.72% | 72 | 190 | 26.73% |
| AMZN210625P03240000 | 2021-05-11 9:40AM EDT | 2021-06-25 | 123.14 | 122.45 | 135.30 | +123.14 | +295.44% | 2 | 2 | 27.78% |
| AMZN210716P03240000 | 2021-05-11 12:53PM EDT | 2021-07-16 | 163.96 | 152.95 | 155.45 | +9.66 | +6.26% | 4 | 425 | 26.68% |
| AMZN210917P03240000 | 2021-05-10 10:16AM EDT | 2021-09-17 | 211.64 | 218.15 | 225.70 | 0.00 | - | 2 | 41 | 28.32% |
| AMZN211015P03240000 | 2021-04-30 3:33PM EDT | 2021-10-15 | 154.80 | 236.40 | 245.85 | 0.00 | - | 7 | 7 | 28.07% |
| AMZN211217P03240000 | 2021-05-10 2:37PM EDT | 2021-12-17 | 296.25 | 284.60 | 294.65 | 0.00 | - | 5 | 34 | 28.63% |
| AMZN220318P03240000 | 2021-04-08 1:32PM EDT | 2022-03-18 | 325.40 | 306.85 | 322.50 | 0.00 | - | 1 | 4 | 26.45% |
| AMZN220617P03240000 | 2021-05-06 11:28AM EDT | 2022-06-17 | 370.60 | 384.05 | 396.40 | 0.00 | - | - | 2 | 28.79% |
| AMZN230120P03240000 | 2021-03-18 12:43PM EDT | 2023-01-20 | 605.33 | 432.25 | 440.00 | 0.00 | - | 1 | 10 | 25.84% |
© 2021 Verizon Media. Todos os direitos reservados.
