Preço de exercício:3450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C03450000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 1.31 | 1.12 | 1.44 | -0.37 | -22.02% | 530 | 1,322 | 26.26% |
| AMZN210528C03450000 | 2021-05-14 3:52PM EDT | 2021-05-28 | 4.49 | 4.10 | 4.70 | -0.11 | -2.39% | 68 | 322 | 23.49% |
| AMZN210604C03450000 | 2021-05-14 3:51PM EDT | 2021-06-04 | 8.38 | 7.95 | 9.05 | +0.31 | +3.84% | 36 | 210 | 22.62% |
| AMZN210611C03450000 | 2021-05-14 3:38PM EDT | 2021-06-11 | 15.05 | 13.70 | 15.70 | +0.41 | +2.80% | 27 | 67 | 23.10% |
| AMZN210618C03450000 | 2021-05-14 3:54PM EDT | 2021-06-18 | 21.96 | 20.85 | 22.50 | +1.22 | +5.88% | 130 | 932 | 23.38% |
| AMZN210625C03450000 | 2021-05-14 12:14PM EDT | 2021-06-25 | 29.48 | 28.00 | 29.95 | +3.11 | +11.79% | 8 | 13 | 23.80% |
| AMZN210716C03450000 | 2021-05-14 3:54PM EDT | 2021-07-16 | 50.40 | 48.30 | 50.55 | +6.95 | +16.00% | 51 | 1,215 | 24.38% |
| AMZN210917C03450000 | 2021-05-14 1:10PM EDT | 2021-09-17 | 113.20 | 113.00 | 116.00 | +8.10 | +7.71% | 4 | 244 | 26.93% |
| AMZN211015C03450000 | 2021-05-12 3:44PM EDT | 2021-10-15 | 126.80 | 131.70 | 141.35 | 0.00 | - | 1 | 176 | 27.55% |
| AMZN211119C03450000 | 2021-05-14 11:23AM EDT | 2021-11-19 | 169.93 | 167.95 | 175.05 | +17.03 | +11.14% | 1 | 63 | 28.64% |
| AMZN211217C03450000 | 2021-05-14 11:25AM EDT | 2021-12-17 | 187.47 | 185.75 | 194.85 | +15.12 | +8.77% | 84 | 57 | 28.77% |
| AMZN220121C03450000 | 2021-05-14 3:44PM EDT | 2022-01-21 | 209.43 | 207.60 | 217.30 | +14.59 | +7.49% | 141 | 1,593 | 28.83% |
| AMZN220318C03450000 | 2021-05-13 10:47AM EDT | 2022-03-18 | 219.20 | 242.60 | 253.30 | 0.00 | - | 21 | 218 | 29.15% |
| AMZN220617C03450000 | 2021-05-14 9:30AM EDT | 2022-06-17 | 286.98 | 289.60 | 301.20 | +13.02 | +4.75% | 4 | 724 | 29.19% |
| AMZN230120C03450000 | 2021-05-14 3:17PM EDT | 2023-01-20 | 393.04 | 387.60 | 401.50 | +20.04 | +5.37% | 72 | 165 | 29.50% |
| AMZN230616C03450000 | 2021-05-13 3:26PM EDT | 2023-06-16 | 450.50 | 465.00 | 482.00 | 0.00 | - | 3 | 15 | 30.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P03450000 | 2021-05-14 3:43PM EDT | 2021-05-21 | 226.82 | 221.15 | 233.05 | -58.88 | -20.61% | 22 | 236 | 35.14% |
| AMZN210528P03450000 | 2021-05-13 11:11AM EDT | 2021-05-28 | 247.15 | 223.90 | 235.75 | -44.10 | -15.14% | 1 | 84 | 27.37% |
| AMZN210604P03450000 | 2021-05-12 12:19PM EDT | 2021-06-04 | 313.50 | 227.70 | 241.75 | 0.00 | - | 2 | 25 | 26.10% |
| AMZN210611P03450000 | 2021-05-05 3:30PM EDT | 2021-06-11 | 221.89 | 238.25 | 244.80 | 0.00 | - | 2 | 4 | 24.05% |
| AMZN210618P03450000 | 2021-05-13 2:43PM EDT | 2021-06-18 | 247.34 | 243.95 | 253.95 | -61.20 | -19.84% | 1 | 292 | 24.99% |
| AMZN210625P03450000 | 2021-05-11 1:27PM EDT | 2021-06-25 | 260.00 | 244.50 | 260.00 | 0.00 | - | 1 | 21 | 24.73% |
| AMZN210716P03450000 | 2021-05-14 10:20AM EDT | 2021-07-16 | 284.20 | 270.35 | 280.00 | -64.80 | -18.57% | 1 | 85 | 24.93% |
| AMZN210917P03450000 | 2021-05-03 2:47PM EDT | 2021-09-17 | 258.55 | 332.60 | 342.35 | 0.00 | - | 2 | 99 | 26.84% |
| AMZN211015P03450000 | 2021-05-03 11:32AM EDT | 2021-10-15 | 269.85 | 349.80 | 361.35 | 0.00 | - | 11 | 17 | 26.68% |
| AMZN211119P03450000 | 2021-05-13 3:33PM EDT | 2021-11-19 | 431.10 | 380.25 | 392.20 | 0.00 | - | 3 | 50 | 27.55% |
| AMZN211217P03450000 | 2021-05-14 11:45AM EDT | 2021-12-17 | 408.62 | 400.15 | 410.15 | +16.67 | +4.25% | 8 | 20 | 27.57% |
| AMZN220121P03450000 | 2021-05-13 2:38PM EDT | 2022-01-21 | 470.88 | 416.20 | 430.70 | 0.00 | - | 15 | 352 | 27.55% |
| AMZN220318P03450000 | 2021-05-13 1:35PM EDT | 2022-03-18 | 461.95 | 450.75 | 464.05 | -49.42 | -9.66% | 1 | 224 | 27.78% |
| AMZN220617P03450000 | 2021-05-13 1:42PM EDT | 2022-06-17 | 555.83 | 496.10 | 509.35 | 0.00 | - | 37 | 899 | 27.81% |
| AMZN230120P03450000 | 2021-05-11 11:34AM EDT | 2023-01-20 | 601.05 | 580.25 | 596.10 | 0.00 | - | 1 | 81 | 27.59% |
| AMZN230616P03450000 | 2021-04-28 11:00AM EDT | 2023-06-16 | 584.47 | 645.50 | 663.50 | 0.00 | - | - | 1 | 28.42% |
© 2021 Verizon Media. Todos os direitos reservados.
