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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210226C03275000 | 2021-02-25 12:19PM EST | 2021-02-26 | 1.21 | 1.19 | 1.34 | -1.28 | -51.41% | 340 | 657 | 40.00% |
AMZN210305C03275000 | 2021-02-25 11:50AM EST | 2021-03-05 | 10.77 | 9.15 | 9.80 | -6.38 | -37.20% | 29 | 177 | 30.14% |
AMZN210312C03275000 | 2021-02-25 12:00PM EST | 2021-03-12 | 23.05 | 23.15 | 23.60 | -7.37 | -24.23% | 3 | 81 | 30.83% |
AMZN210319C03275000 | 2021-02-25 12:16PM EST | 2021-03-19 | 37.70 | 36.10 | 36.60 | -7.05 | -15.75% | 12 | 214 | 31.12% |
AMZN210326C03275000 | 2021-02-25 10:27AM EST | 2021-03-26 | 57.31 | 45.90 | 47.40 | +0.34 | +0.60% | 1 | 25 | 30.89% |
AMZN210401C03275000 | 2021-02-24 12:21PM EST | 2021-04-01 | 65.42 | 55.35 | 56.60 | -1.11 | -1.67% | 6 | 5 | 30.92% |
AMZN210416C03275000 | 2021-02-25 11:42AM EST | 2021-04-16 | 84.07 | 78.85 | 79.70 | -5.56 | -6.20% | 10 | 185 | 31.48% |
AMZN210917C03275000 | 2021-02-22 12:43PM EST | 2021-09-17 | 297.75 | 252.35 | 255.30 | 0.00 | - | 1 | 8 | 35.07% |
AMZN230120C03275000 | 2021-02-18 10:04AM EST | 2023-01-20 | 647.00 | 520.35 | 527.75 | 0.00 | - | 8 | 21 | 35.02% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210226P03275000 | 2021-02-25 12:04PM EST | 2021-02-26 | 164.39 | 167.70 | 173.80 | +34.51 | +26.57% | 41 | 561 | 48.95% |
AMZN210305P03275000 | 2021-02-24 2:53PM EST | 2021-03-05 | 139.45 | 177.60 | 180.45 | +1.30 | +0.94% | 5 | 121 | 30.57% |
AMZN210312P03275000 | 2021-02-25 11:53AM EST | 2021-03-12 | 175.29 | 182.55 | 186.85 | +20.84 | +13.49% | 34 | 74 | 26.99% |
AMZN210319P03275000 | 2021-02-25 11:48AM EST | 2021-03-19 | 192.50 | 203.60 | 206.15 | +34.50 | +21.84% | 35 | 157 | 30.87% |
AMZN210326P03275000 | 2021-02-19 2:19PM EST | 2021-03-26 | 174.30 | 209.00 | 212.05 | +66.97 | +62.40% | 1 | 32 | 29.05% |
AMZN210401P03275000 | 2021-02-23 11:39AM EST | 2021-04-01 | 199.64 | 214.50 | 224.50 | 0.00 | - | 3 | 15 | 30.25% |
AMZN210416P03275000 | 2021-02-25 10:19AM EST | 2021-04-16 | 217.20 | 245.70 | 247.35 | -5.29 | -2.38% | 1 | 123 | 30.90% |
AMZN210917P03275000 | 2021-02-09 1:57PM EST | 2021-09-17 | 339.38 | 406.30 | 409.80 | 0.00 | - | 1 | 19 | 33.39% |
AMZN211015P03275000 | 2021-02-18 2:24PM EST | 2021-10-15 | 329.00 | 424.30 | 427.65 | 0.00 | - | - | 1 | 33.13% |