Preço de exercício:3300.00
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C03300000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 13.00 | 12.50 | 13.50 | +4.10 | +46.07% | 4,497 | 6,979 | 22.77% |
| AMZN210528C03300000 | 2021-05-14 3:56PM EDT | 2021-05-28 | 28.00 | 25.95 | 28.15 | +7.44 | +36.19% | 2,135 | 1,539 | 23.09% |
| AMZN210604C03300000 | 2021-05-14 3:57PM EDT | 2021-06-04 | 39.29 | 36.70 | 39.45 | +6.39 | +19.42% | 53 | 132 | 22.91% |
| AMZN210611C03300000 | 2021-05-14 3:58PM EDT | 2021-06-11 | 51.86 | 49.25 | 52.15 | +8.57 | +19.80% | 25 | 715 | 23.65% |
| AMZN210618C03300000 | 2021-05-14 3:58PM EDT | 2021-06-18 | 63.23 | 60.55 | 63.05 | +10.79 | +20.58% | 1,006 | 5,915 | 24.02% |
| AMZN210625C03300000 | 2021-05-14 1:33PM EDT | 2021-06-25 | 68.06 | 71.60 | 74.05 | +3.56 | +5.52% | 14 | 209 | 24.53% |
| AMZN210716C03300000 | 2021-05-14 3:54PM EDT | 2021-07-16 | 102.50 | 98.65 | 100.80 | +14.50 | +16.48% | 205 | 2,963 | 25.15% |
| AMZN210820C03300000 | 2021-05-14 3:56PM EDT | 2021-08-20 | 151.70 | 147.75 | 151.05 | +16.50 | +12.20% | 88 | 1,116 | 27.77% |
| AMZN210917C03300000 | 2021-05-14 3:58PM EDT | 2021-09-17 | 175.13 | 170.95 | 174.40 | +18.21 | +11.60% | 24 | 324 | 27.59% |
| AMZN211015C03300000 | 2021-05-14 3:16PM EDT | 2021-10-15 | 197.00 | 189.00 | 201.15 | +29.00 | +17.26% | 14 | 140 | 28.16% |
| AMZN211119C03300000 | 2021-05-14 1:51PM EDT | 2021-11-19 | 226.29 | 228.35 | 236.95 | +18.49 | +8.90% | 1 | 113 | 29.29% |
| AMZN211217C03300000 | 2021-05-14 2:21PM EDT | 2021-12-17 | 243.75 | 247.00 | 257.30 | +23.75 | +10.80% | 86 | 99 | 29.39% |
| AMZN220121C03300000 | 2021-05-14 2:55PM EDT | 2022-01-21 | 274.90 | 269.00 | 279.70 | +19.90 | +7.80% | 157 | 2,498 | 29.36% |
| AMZN220318C03300000 | 2021-05-14 9:50AM EDT | 2022-03-18 | 303.24 | 304.00 | 316.45 | +16.44 | +5.73% | 10 | 490 | 29.67% |
| AMZN220617C03300000 | 2021-05-14 12:06PM EDT | 2022-06-17 | 360.00 | 351.95 | 366.25 | +27.44 | +8.25% | 10 | 1,028 | 29.78% |
| AMZN230120C03300000 | 2021-05-14 3:17PM EDT | 2023-01-20 | 452.82 | 449.80 | 462.05 | +27.77 | +6.53% | 71 | 640 | 29.73% |
| AMZN230616C03300000 | 2021-05-14 10:04AM EDT | 2023-06-16 | 520.00 | 526.00 | 543.00 | +14.95 | +2.96% | 6 | 54 | 31.12% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P03300000 | 2021-05-14 3:58PM EDT | 2021-05-21 | 86.70 | 86.75 | 91.60 | -55.30 | -38.94% | 405 | 1,920 | 23.51% |
| AMZN210528P03300000 | 2021-05-14 3:16PM EDT | 2021-05-28 | 102.74 | 99.40 | 107.50 | -56.81 | -35.61% | 30 | 426 | 24.10% |
| AMZN210604P03300000 | 2021-05-14 3:56PM EDT | 2021-06-04 | 111.07 | 105.95 | 116.75 | -63.93 | -36.53% | 10 | 327 | 22.98% |
| AMZN210611P03300000 | 2021-05-14 9:32AM EDT | 2021-06-11 | 160.00 | 119.60 | 130.45 | -16.41 | -9.30% | 2 | 185 | 24.01% |
| AMZN210618P03300000 | 2021-05-14 3:45PM EDT | 2021-06-18 | 139.86 | 129.45 | 139.10 | -52.24 | -27.19% | 67 | 4,028 | 23.75% |
| AMZN210625P03300000 | 2021-05-14 1:24PM EDT | 2021-06-25 | 155.48 | 141.00 | 152.20 | -37.52 | -19.44% | 13 | 204 | 24.79% |
| AMZN210716P03300000 | 2021-05-14 1:33PM EDT | 2021-07-16 | 172.07 | 172.50 | 180.15 | -45.93 | -21.07% | 33 | 1,146 | 25.58% |
| AMZN210820P03300000 | 2021-05-14 11:57AM EDT | 2021-08-20 | 229.00 | 220.60 | 224.00 | -41.34 | -15.29% | 4 | 770 | 27.16% |
| AMZN210917P03300000 | 2021-05-14 11:14AM EDT | 2021-09-17 | 249.80 | 242.35 | 246.50 | -41.11 | -14.13% | 1 | 287 | 26.94% |
| AMZN211015P03300000 | 2021-05-12 11:46AM EDT | 2021-10-15 | 311.00 | 259.35 | 267.20 | 0.00 | - | 5 | 123 | 26.85% |
| AMZN211119P03300000 | 2021-05-13 1:32PM EDT | 2021-11-19 | 351.83 | 293.65 | 302.95 | 0.00 | - | 5 | 151 | 28.11% |
| AMZN211217P03300000 | 2021-05-14 11:45AM EDT | 2021-12-17 | 321.28 | 313.00 | 321.55 | -33.60 | -9.47% | 12 | 77 | 28.11% |
| AMZN220121P03300000 | 2021-05-14 10:35AM EDT | 2022-01-21 | 338.53 | 330.10 | 341.95 | -37.79 | -10.04% | 5 | 1,445 | 28.00% |
| AMZN220318P03300000 | 2021-05-14 9:46AM EDT | 2022-03-18 | 385.58 | 362.75 | 371.75 | -24.60 | -6.00% | 4 | 382 | 27.85% |
| AMZN220617P03300000 | 2021-05-14 3:53PM EDT | 2022-06-17 | 412.95 | 407.10 | 419.95 | -50.32 | -10.86% | 184 | 327 | 28.06% |
| AMZN230120P03300000 | 2021-05-13 10:57AM EDT | 2023-01-20 | 503.05 | 491.10 | 504.50 | -17.95 | -3.45% | 2 | 358 | 27.68% |
| AMZN230616P03300000 | 2021-05-07 3:45PM EDT | 2023-06-16 | 536.70 | 555.50 | 573.50 | 0.00 | - | 2 | 39 | 28.62% |
© 2021 Verizon Media. Todos os direitos reservados.
