Preço de exercício:3300.00
Opções de comprapara26 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210226C03300000 | 2021-02-25 12:22PM EST | 2021-02-26 | 0.85 | 0.86 | 1.00 | -0.75 | -46.88% | 1,767 | 4,250 | 42.16% |
| AMZN210305C03300000 | 2021-02-25 12:23PM EST | 2021-03-05 | 7.55 | 7.50 | 7.80 | -4.90 | -39.36% | 541 | 1,791 | 30.77% |
| AMZN210312C03300000 | 2021-02-25 12:22PM EST | 2021-03-12 | 18.58 | 18.60 | 19.45 | -6.37 | -25.53% | 158 | 1,440 | 30.87% |
| AMZN210319C03300000 | 2021-02-25 12:22PM EST | 2021-03-19 | 30.25 | 29.90 | 30.40 | -10.23 | -25.27% | 332 | 10,602 | 30.68% |
| AMZN210326C03300000 | 2021-02-25 12:22PM EST | 2021-03-26 | 41.50 | 41.65 | 42.55 | -8.20 | -16.50% | 65 | 164 | 31.19% |
| AMZN210401C03300000 | 2021-02-24 1:45PM EST | 2021-04-01 | 50.20 | 49.65 | 50.85 | -9.00 | -15.20% | 8 | 648 | 31.03% |
| AMZN210416C03300000 | 2021-02-25 12:22PM EST | 2021-04-16 | 71.51 | 71.15 | 72.15 | -14.99 | -17.33% | 117 | 1,755 | 31.31% |
| AMZN210521C03300000 | 2021-02-25 12:11PM EST | 2021-05-21 | 131.30 | 129.70 | 131.25 | -17.40 | -11.70% | 18 | 446 | 34.60% |
| AMZN210618C03300000 | 2021-02-25 12:15PM EST | 2021-06-18 | 164.05 | 160.45 | 162.05 | -15.95 | -8.86% | 35 | 4,024 | 34.63% |
| AMZN210716C03300000 | 2021-02-25 11:47AM EST | 2021-07-16 | 186.20 | 187.20 | 189.00 | -26.80 | -12.58% | 9 | 396 | 34.58% |
| AMZN210820C03300000 | 2021-02-25 12:16PM EST | 2021-08-20 | 228.95 | 224.45 | 227.35 | -14.50 | -5.96% | 8 | 236 | 35.46% |
| AMZN210917C03300000 | 2021-02-25 11:12AM EST | 2021-09-17 | 251.50 | 244.90 | 248.05 | -15.05 | -5.65% | 19 | 206 | 35.20% |
| AMZN211015C03300000 | 2021-02-25 11:56AM EST | 2021-10-15 | 269.00 | 262.55 | 265.85 | -16.45 | -5.76% | 1 | 44 | 34.82% |
| AMZN211119C03300000 | 2021-02-25 11:54AM EST | 2021-11-19 | 299.00 | 293.15 | 296.85 | -11.74 | -3.78% | 3 | 72 | 35.39% |
| AMZN211217C03300000 | 2021-02-23 1:14PM EST | 2021-12-17 | 326.67 | 309.25 | 312.25 | 0.00 | - | 2 | 37 | 35.05% |
| AMZN220121C03300000 | 2021-02-25 11:58AM EST | 2022-01-21 | 330.00 | 327.60 | 330.20 | -16.65 | -4.80% | 10 | 1,315 | 34.67% |
| AMZN220617C03300000 | 2021-02-24 3:56PM EST | 2022-06-17 | 413.68 | 410.15 | 416.50 | -26.32 | -5.98% | 25 | 388 | 34.93% |
| AMZN230120C03300000 | 2021-02-25 12:21PM EST | 2023-01-20 | 513.13 | 510.65 | 516.45 | -20.36 | -3.82% | 205 | 391 | 34.83% |
Opções de vendapara26 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210226P03300000 | 2021-02-25 12:10PM EST | 2021-02-26 | 187.85 | 188.95 | 192.65 | +47.21 | +33.57% | 194 | 1,284 | 0.00% |
| AMZN210305P03300000 | 2021-02-25 11:36AM EST | 2021-03-05 | 201.50 | 189.60 | 196.40 | +39.20 | +24.15% | 70 | 372 | 23.92% |
| AMZN210312P03300000 | 2021-02-25 9:54AM EST | 2021-03-12 | 178.17 | 204.15 | 207.50 | +15.02 | +9.21% | 2 | 158 | 27.43% |
| AMZN210319P03300000 | 2021-02-25 11:14AM EST | 2021-03-19 | 203.22 | 219.50 | 221.50 | +24.82 | +13.91% | 20 | 4,885 | 29.58% |
| AMZN210326P03300000 | 2021-02-24 3:59PM EST | 2021-03-26 | 190.25 | 228.90 | 232.45 | 0.00 | - | 1 | 131 | 29.89% |
| AMZN210401P03300000 | 2021-02-24 3:44PM EST | 2021-04-01 | 211.58 | 230.70 | 248.45 | 0.00 | - | 2 | 19 | 32.22% |
| AMZN210416P03300000 | 2021-02-24 3:55PM EST | 2021-04-16 | 235.70 | 255.90 | 258.15 | +13.20 | +5.93% | 7 | 440 | 29.47% |
| AMZN210521P03300000 | 2021-02-25 9:40AM EST | 2021-05-21 | 279.84 | 314.55 | 316.45 | -5.04 | -1.77% | 3 | 129 | 33.14% |
| AMZN210618P03300000 | 2021-02-25 10:32AM EST | 2021-06-18 | 325.15 | 345.35 | 348.10 | +8.50 | +2.68% | 2 | 3,413 | 33.52% |
| AMZN210716P03300000 | 2021-02-25 11:04AM EST | 2021-07-16 | 349.70 | 368.80 | 372.75 | +4.63 | +1.34% | 1 | 213 | 33.29% |
| AMZN210820P03300000 | 2021-02-23 1:43PM EST | 2021-08-20 | 388.60 | 404.45 | 407.55 | 0.00 | - | 3 | 119 | 33.91% |
| AMZN210917P03300000 | 2021-02-10 10:54AM EST | 2021-09-17 | 358.32 | 422.90 | 426.60 | 0.00 | - | 1 | 198 | 33.58% |
| AMZN211015P03300000 | 2021-02-19 12:34PM EST | 2021-10-15 | 350.00 | 441.00 | 445.35 | 0.00 | - | 1 | 116 | 33.40% |
| AMZN211119P03300000 | 2021-02-23 3:15PM EST | 2021-11-19 | 431.35 | 468.40 | 472.00 | 0.00 | - | 1 | 29 | 33.66% |
| AMZN211217P03300000 | 2021-02-22 10:10AM EST | 2021-12-17 | 439.79 | 481.55 | 486.05 | 0.00 | - | 3 | 10 | 33.29% |
| AMZN220121P03300000 | 2021-02-24 12:01PM EST | 2022-01-21 | 478.30 | 498.75 | 501.45 | 0.00 | - | 2 | 742 | 32.79% |
| AMZN220617P03300000 | 2021-02-19 2:41PM EST | 2022-06-17 | 503.40 | 570.85 | 576.25 | 0.00 | - | 2 | 55 | 32.57% |
| AMZN230120P03300000 | 2021-02-25 12:03PM EST | 2023-01-20 | 659.15 | 651.40 | 658.05 | +9.15 | +1.41% | 11 | 222 | 31.81% |
© 2021 Verizon Media. Todos os direitos reservados.
