Preço de exercício:3270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210514C03270000 | 2021-05-11 3:59PM EDT | 2021-05-14 | 17.00 | 15.90 | 16.55 | +4.55 | +36.55% | 1,281 | 468 | 25.70% |
| AMZN210521C03270000 | 2021-05-11 3:39PM EDT | 2021-05-21 | 35.87 | 38.00 | 39.00 | +6.87 | +23.69% | 111 | 454 | 26.33% |
| AMZN210528C03270000 | 2021-05-11 1:26PM EDT | 2021-05-28 | 54.05 | 54.00 | 56.05 | +11.05 | +25.70% | 27 | 26 | 26.74% |
| AMZN210604C03270000 | 2021-05-11 1:38PM EDT | 2021-06-04 | 71.00 | 65.25 | 67.80 | +14.60 | +25.89% | 9 | 26 | 26.24% |
| AMZN210611C03270000 | 2021-05-06 11:25AM EDT | 2021-06-11 | 114.00 | 77.30 | 79.95 | 0.00 | - | - | 32 | 26.42% |
| AMZN210618C03270000 | 2021-05-11 3:24PM EDT | 2021-06-18 | 92.47 | 89.60 | 91.45 | +16.38 | +21.53% | 30 | 95 | 26.69% |
| AMZN210625C03270000 | 2021-05-10 12:03PM EDT | 2021-06-25 | 93.70 | 96.00 | 105.95 | 0.00 | - | 1 | 2 | 27.77% |
| AMZN210917C03270000 | 2021-05-10 2:34PM EDT | 2021-09-17 | 179.25 | 191.60 | 201.00 | 0.00 | - | 1 | 20 | 28.91% |
| AMZN211015C03270000 | 2021-05-07 11:17AM EDT | 2021-10-15 | 271.50 | 212.60 | 222.90 | 0.00 | - | 2 | 20 | 28.81% |
| AMZN211217C03270000 | 2021-05-10 11:04AM EDT | 2021-12-17 | 264.55 | 265.00 | 276.20 | +9.15 | +3.58% | 2 | 16 | 29.69% |
| AMZN220318C03270000 | 2021-05-10 10:12AM EDT | 2022-03-18 | 329.55 | 322.55 | 333.05 | 0.00 | - | 1 | 3 | 29.78% |
| AMZN220617C03270000 | 2021-05-04 3:59PM EDT | 2022-06-17 | 448.20 | 374.85 | 388.70 | 0.00 | - | - | 1 | 30.34% |
| AMZN230120C03270000 | 2021-05-10 11:57AM EDT | 2023-01-20 | 481.38 | 471.75 | 489.20 | 0.00 | - | 6 | 42 | 30.51% |
| AMZN230616C03270000 | 2021-04-26 3:33PM EDT | 2023-06-16 | 699.50 | 533.00 | 551.00 | 0.00 | - | - | 1 | 30.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210514P03270000 | 2021-05-11 3:18PM EDT | 2021-05-14 | 62.00 | 61.65 | 63.50 | -29.30 | -32.09% | 2,115 | 355 | 26.43% |
| AMZN210521P03270000 | 2021-05-11 3:54PM EDT | 2021-05-21 | 82.04 | 83.40 | 85.60 | -23.96 | -22.60% | 82 | 625 | 26.58% |
| AMZN210528P03270000 | 2021-05-11 3:48PM EDT | 2021-05-28 | 101.65 | 99.65 | 102.45 | -16.00 | -13.60% | 19 | 132 | 26.85% |
| AMZN210604P03270000 | 2021-05-11 9:30AM EDT | 2021-06-04 | 153.02 | 110.50 | 113.90 | +45.05 | +41.72% | 2 | 58 | 26.25% |
| AMZN210611P03270000 | 2021-05-10 10:07AM EDT | 2021-06-11 | 121.32 | 122.30 | 125.65 | 0.00 | - | 1 | 6 | 26.33% |
| AMZN210618P03270000 | 2021-05-11 2:00PM EDT | 2021-06-18 | 142.40 | 134.10 | 136.70 | -3.35 | -2.30% | 32 | 112 | 26.50% |
| AMZN210625P03270000 | 2021-05-10 10:57AM EDT | 2021-06-25 | 145.78 | 138.90 | 147.25 | +145.78 | - | - | 3 | 26.73% |
| AMZN210917P03270000 | 2021-05-10 10:26AM EDT | 2021-09-17 | 228.82 | 229.15 | 241.45 | 0.00 | - | 20 | 51 | 28.19% |
| AMZN211015P03270000 | 2021-05-10 10:41AM EDT | 2021-10-15 | 250.60 | 252.00 | 261.55 | 0.00 | - | 4 | 24 | 27.95% |
| AMZN211217P03270000 | 2021-05-10 2:16PM EDT | 2021-12-17 | 304.85 | 300.15 | 310.05 | 0.00 | - | 4 | 95 | 28.49% |
| AMZN220318P03270000 | 2021-04-28 12:01PM EDT | 2022-03-18 | 286.10 | 352.70 | 362.50 | 0.00 | - | 3 | 11 | 28.40% |
| AMZN220617P03270000 | 2021-05-07 2:37PM EDT | 2022-06-17 | 376.10 | 400.35 | 412.50 | 0.00 | - | 3 | 5 | 28.71% |
| AMZN230120P03270000 | 2021-05-06 11:21AM EDT | 2023-01-20 | 477.90 | 484.65 | 497.55 | 0.00 | - | 1 | 98 | 28.26% |
| AMZN230616P03270000 | 2021-05-06 10:55AM EDT | 2023-06-16 | 530.94 | 535.00 | 553.00 | 0.00 | - | 1 | 3 | 28.43% |
© 2021 Verizon Media. Todos os direitos reservados.
