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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305C03470000 | 2021-03-03 11:58AM EST | 2021-03-05 | 0.10 | 0.01 | 0.38 | -0.10 | -50.00% | 6 | 164 | 72.46% |
AMZN210312C03470000 | 2021-03-03 3:39PM EST | 2021-03-12 | 1.04 | 0.53 | 1.10 | -0.38 | -26.76% | 4 | 59 | 42.02% |
AMZN210319C03470000 | 2021-03-03 2:27PM EST | 2021-03-19 | 2.37 | 2.09 | 2.57 | -1.17 | -33.05% | 26 | 129 | 35.86% |
AMZN210326C03470000 | 2021-03-03 2:24PM EST | 2021-03-26 | 4.00 | 4.00 | 4.55 | -4.75 | -54.29% | 1 | 25 | 33.12% |
AMZN210401C03470000 | 2021-03-02 12:50PM EST | 2021-04-01 | 12.20 | 5.95 | 6.75 | 0.00 | - | 1 | 93 | 31.91% |
AMZN210416C03470000 | 2021-03-03 1:31PM EST | 2021-04-16 | 13.75 | 12.80 | 13.85 | -5.55 | -28.76% | 12 | 140 | 30.58% |
AMZN210521C03470000 | 2021-03-03 1:01PM EST | 2021-05-21 | 46.65 | 43.95 | 45.40 | -19.60 | -29.58% | 28 | 27 | 32.74% |
AMZN210917C03470000 | 2021-02-24 3:17PM EST | 2021-09-17 | 202.41 | 126.75 | 129.40 | 0.00 | - | 1 | 7 | 32.46% |
AMZN211015C03470000 | 2021-02-22 3:58PM EST | 2021-10-15 | 240.75 | 141.45 | 144.30 | 0.00 | - | 7 | 8 | 32.14% |
AMZN211217C03470000 | 2021-02-24 2:24PM EST | 2021-12-17 | 264.35 | 177.80 | 181.20 | 0.00 | - | - | 1 | 32.17% |
AMZN230120C03470000 | 2021-02-02 1:52PM EST | 2023-01-20 | 670.45 | 353.10 | 362.10 | 0.00 | - | 8 | 14 | 32.13% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305P03470000 | 2021-02-26 3:55PM EST | 2021-03-05 | 323.60 | 454.70 | 466.05 | 0.00 | - | 10 | 17 | 88.59% |
AMZN210312P03470000 | 2021-02-25 1:10PM EST | 2021-03-12 | 390.00 | 460.00 | 469.20 | 0.00 | - | 1 | 3 | 52.17% |
AMZN210319P03470000 | 2021-03-03 3:02PM EST | 2021-03-19 | 454.55 | 458.50 | 470.90 | +124.00 | +37.51% | 1 | 44 | 41.80% |
AMZN210416P03470000 | 2021-02-18 3:42PM EST | 2021-04-16 | 235.65 | 468.60 | 480.00 | 0.00 | - | 2 | 12 | 31.23% |
AMZN210521P03470000 | 2021-03-03 3:02PM EST | 2021-05-21 | 494.95 | 499.65 | 508.00 | +112.95 | +29.57% | 1 | 39 | 32.12% |
AMZN210917P03470000 | 2021-02-02 9:46AM EST | 2021-09-17 | 420.60 | 580.05 | 582.95 | 0.00 | - | - | 2 | 31.02% |
AMZN230120P03470000 | 2021-01-19 12:06AM EST | 2023-01-20 | 786.00 | 687.85 | 695.95 | 0.00 | - | 1 | 0 | 24.06% |