Preço de exercício:3700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C03700000 | 2021-05-14 3:57PM EDT | 2021-05-21 | 0.22 | 0.20 | 0.25 | -0.13 | -37.14% | 170 | 1,752 | 38.04% |
| AMZN210528C03700000 | 2021-05-14 2:27PM EDT | 2021-05-28 | 0.84 | 0.51 | 0.88 | -0.03 | -3.45% | 33 | 835 | 31.25% |
| AMZN210604C03700000 | 2021-05-13 12:30PM EDT | 2021-06-04 | 1.59 | 1.02 | 1.77 | -0.21 | -11.67% | 1 | 75 | 28.19% |
| AMZN210611C03700000 | 2021-05-14 12:00PM EDT | 2021-06-11 | 2.43 | 2.01 | 2.57 | -0.07 | -2.80% | 5 | 19 | 25.90% |
| AMZN210618C03700000 | 2021-05-14 3:55PM EDT | 2021-06-18 | 3.68 | 3.50 | 3.90 | -0.35 | -8.68% | 152 | 1,181 | 24.91% |
| AMZN210625C03700000 | 2021-05-14 11:36AM EDT | 2021-06-25 | 5.93 | 5.30 | 6.80 | -0.44 | -6.91% | 7 | 14 | 25.34% |
| AMZN210716C03700000 | 2021-05-14 3:19PM EDT | 2021-07-16 | 13.85 | 12.75 | 14.00 | -0.30 | -2.12% | 22 | 731 | 24.42% |
| AMZN210820C03700000 | 2021-05-14 3:35PM EDT | 2021-08-20 | 37.90 | 37.10 | 39.20 | +1.28 | +3.50% | 10 | 411 | 26.53% |
| AMZN210917C03700000 | 2021-05-14 2:06PM EDT | 2021-09-17 | 51.65 | 52.10 | 54.65 | +0.50 | +0.98% | 3 | 232 | 26.39% |
| AMZN211015C03700000 | 2021-05-14 3:26PM EDT | 2021-10-15 | 69.65 | 67.95 | 72.60 | +1.90 | +2.80% | 1 | 231 | 26.74% |
| AMZN211119C03700000 | 2021-05-14 3:32PM EDT | 2021-11-19 | 98.00 | 95.20 | 102.10 | +9.68 | +10.96% | 1 | 77 | 28.05% |
| AMZN211217C03700000 | 2021-05-14 10:39AM EDT | 2021-12-17 | 110.83 | 110.10 | 117.50 | +10.85 | +10.85% | 1 | 333 | 27.99% |
| AMZN220121C03700000 | 2021-05-14 11:13AM EDT | 2022-01-21 | 133.50 | 130.05 | 137.45 | +10.50 | +8.54% | 13 | 3,330 | 28.10% |
| AMZN220318C03700000 | 2021-05-14 10:39AM EDT | 2022-03-18 | 162.18 | 160.35 | 171.70 | +15.55 | +10.60% | 40 | 949 | 28.60% |
| AMZN220617C03700000 | 2021-05-13 2:45PM EDT | 2022-06-17 | 200.00 | 209.15 | 220.35 | 0.00 | - | 25 | 1,192 | 28.97% |
| AMZN230120C03700000 | 2021-05-14 1:14PM EDT | 2023-01-20 | 303.94 | 304.65 | 314.90 | +9.94 | +3.38% | 2 | 1,342 | 29.13% |
| AMZN230616C03700000 | 2021-05-14 3:38PM EDT | 2023-06-16 | 393.40 | 378.55 | 395.50 | +28.63 | +7.85% | 1 | 13 | 30.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P03700000 | 2021-05-14 11:26AM EDT | 2021-05-21 | 481.00 | 470.00 | 483.60 | -53.00 | -9.93% | 2 | 62 | 61.51% |
| AMZN210528P03700000 | 2021-05-03 2:17PM EDT | 2021-05-28 | 488.15 | 470.20 | 482.45 | +178.32 | +57.55% | 1 | 24 | 41.83% |
| AMZN210618P03700000 | 2021-05-13 11:59AM EDT | 2021-06-18 | 557.75 | 472.70 | 486.00 | 0.00 | - | 9 | 147 | 29.45% |
| AMZN210716P03700000 | 2021-05-10 1:41PM EDT | 2021-07-16 | 496.60 | 481.25 | 495.25 | 0.00 | - | 5 | 140 | 26.17% |
| AMZN210820P03700000 | 2021-05-05 3:42PM EDT | 2021-08-20 | 542.53 | 507.10 | 517.75 | 0.00 | - | 1 | 17 | 26.89% |
| AMZN210917P03700000 | 2021-05-13 2:24PM EDT | 2021-09-17 | 584.40 | 520.55 | 531.50 | 0.00 | - | 5 | 22 | 26.37% |
| AMZN211015P03700000 | 2021-05-10 3:22PM EDT | 2021-10-15 | 579.10 | 531.55 | 544.80 | 0.00 | - | 1 | 5 | 26.00% |
| AMZN211119P03700000 | 2021-05-03 3:40PM EDT | 2021-11-19 | 475.75 | 557.70 | 569.65 | 0.00 | - | 6 | 193 | 26.84% |
| AMZN211217P03700000 | 2021-04-30 11:47AM EDT | 2021-12-17 | 419.35 | 571.45 | 584.00 | 0.00 | - | 1 | 24 | 26.78% |
| AMZN220121P03700000 | 2021-05-14 11:57AM EDT | 2022-01-21 | 605.45 | 589.35 | 600.60 | -59.83 | -8.99% | 351 | 258 | 26.65% |
| AMZN220318P03700000 | 2021-05-14 10:23AM EDT | 2022-03-18 | 640.10 | 620.00 | 635.50 | -39.51 | -5.81% | 3 | 212 | 27.40% |
| AMZN220617P03700000 | 2021-05-13 11:45AM EDT | 2022-06-17 | 727.57 | 663.00 | 677.00 | 0.00 | - | 9 | 179 | 27.40% |
| AMZN230120P03700000 | 2021-05-07 2:56PM EDT | 2023-01-20 | 724.00 | 743.80 | 756.75 | 0.00 | - | 1 | 51 | 27.02% |
| AMZN230616P03700000 | 2021-05-12 11:30AM EDT | 2023-06-16 | 852.80 | 805.50 | 824.00 | 0.00 | - | 1 | 2 | 27.96% |
© 2021 Verizon Media. Todos os direitos reservados.
