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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305C03265000 | 2021-03-03 2:21PM EST | 2021-03-05 | 0.39 | 0.36 | 0.77 | -0.72 | -64.86% | 159 | 1,002 | 50.81% |
AMZN210312C03265000 | 2021-03-03 3:57PM EST | 2021-03-12 | 3.75 | 3.20 | 3.85 | -3.75 | -50.00% | 241 | 183 | 33.16% |
AMZN210319C03265000 | 2021-03-03 2:48PM EST | 2021-03-19 | 10.20 | 9.50 | 10.30 | -9.42 | -48.01% | 14 | 204 | 31.53% |
AMZN210326C03265000 | 2021-03-03 2:23PM EST | 2021-03-26 | 16.67 | 16.00 | 17.10 | -17.33 | -50.97% | 3 | 28 | 30.57% |
AMZN210401C03265000 | 2021-03-03 1:22PM EST | 2021-04-01 | 24.22 | 21.90 | 23.10 | -32.39 | -57.22% | 2 | 9 | 30.11% |
AMZN210416C03265000 | 2021-03-03 3:09PM EST | 2021-04-16 | 39.70 | 37.70 | 39.15 | -30.20 | -43.20% | 9 | 121 | 29.91% |
AMZN210917C03265000 | 2021-03-01 10:39AM EST | 2021-09-17 | 239.09 | 186.55 | 189.70 | 0.00 | - | 1 | 14 | 32.88% |
AMZN230120C03265000 | 2021-02-22 1:02PM EST | 2023-01-20 | 571.60 | 421.50 | 431.00 | 0.00 | - | 1 | 6 | 32.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305P03265000 | 2021-03-03 2:29PM EST | 2021-03-05 | 260.95 | 254.25 | 264.45 | +109.62 | +72.44% | 9 | 178 | 72.58% |
AMZN210312P03265000 | 2021-03-03 9:32AM EST | 2021-03-12 | 262.31 | 257.80 | 266.90 | +99.26 | +60.88% | 2 | 65 | 37.89% |
AMZN210319P03265000 | 2021-03-03 3:17PM EST | 2021-03-19 | 268.06 | 261.70 | 273.05 | +104.92 | +64.31% | 10 | 78 | 33.74% |
AMZN210326P03265000 | 2021-02-22 10:04AM EST | 2021-03-26 | 136.65 | 269.15 | 276.40 | 0.00 | - | 1 | 4 | 30.17% |
AMZN210401P03265000 | 2021-03-03 2:35PM EST | 2021-04-01 | 283.71 | 273.25 | 282.35 | +29.71 | +11.70% | 9 | 32 | 29.78% |
AMZN210416P03265000 | 2021-03-03 10:26AM EST | 2021-04-16 | 259.10 | 293.60 | 297.25 | +66.25 | +34.35% | 2 | 102 | 29.32% |
AMZN211015P03265000 | 2021-02-19 11:25AM EST | 2021-10-15 | 325.50 | 449.70 | 454.05 | 0.00 | - | 1 | 1 | 31.27% |
AMZN230120P03265000 | 2021-03-03 11:07AM EST | 2023-01-20 | 617.25 | 634.70 | 643.90 | +42.25 | +7.35% | 1 | 42 | 29.55% |