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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230331C00081000 | 2023-03-29 2:53PM EDT | 2023-03-31 | 19.16 | 18.40 | 19.75 | +0.11 | +0.58% | 1 | 26 | 205.47% |
AMZN230406C00081000 | 2023-03-29 9:48AM EDT | 2023-04-06 | 19.10 | 18.85 | 19.60 | +2.50 | +15.06% | 1 | 54 | 94.53% |
AMZN230414C00081000 | 2023-03-14 2:08PM EDT | 2023-04-14 | 13.65 | 19.35 | 19.60 | 0.00 | - | 1 | 12 | 60.94% |
AMZN230421C00081000 | 2023-03-28 2:16PM EDT | 2023-04-21 | 16.35 | 19.50 | 19.75 | 0.00 | - | 1 | 4 | 56.64% |
AMZN230428C00081000 | 2023-03-28 11:32AM EDT | 2023-04-28 | 17.75 | 19.80 | 20.30 | 0.00 | - | 26 | 27 | 60.01% |
AMZN230616C00081000 | 2023-03-23 3:40PM EDT | 2023-06-16 | 20.40 | 21.40 | 21.65 | 0.00 | - | 5 | 646 | 52.16% |
AMZN230915C00081000 | 2023-03-23 2:23PM EDT | 2023-09-15 | 23.55 | 24.00 | 24.40 | 0.00 | - | 4 | 108 | 50.04% |
AMZN240119C00081000 | 2023-03-27 2:33PM EDT | 2024-01-19 | 25.97 | 26.90 | 27.60 | 0.00 | - | 1 | 873 | 50.32% |
AMZN240621C00081000 | 2023-03-28 1:00PM EDT | 2024-06-21 | 28.10 | 29.80 | 30.85 | 0.00 | - | 1 | 204 | 50.01% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230331P00081000 | 2023-03-29 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 976 | 103.13% |
AMZN230406P00081000 | 2023-03-29 9:49AM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 12 | 566 | 57.81% |
AMZN230414P00081000 | 2023-03-29 2:29PM EDT | 2023-04-14 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 29 | 454 | 49.81% |
AMZN230421P00081000 | 2023-03-29 2:52PM EDT | 2023-04-21 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 3 | 817 | 46.48% |
AMZN230428P00081000 | 2023-03-29 3:50PM EDT | 2023-04-28 | 0.49 | 0.48 | 0.51 | -0.29 | -37.18% | 43 | 286 | 52.93% |
AMZN230505P00081000 | 2023-03-29 2:14PM EDT | 2023-05-05 | 0.71 | 0.65 | 0.69 | -0.24 | -25.26% | 2 | 33 | 51.49% |
AMZN230616P00081000 | 2023-03-29 11:33AM EDT | 2023-06-16 | 1.48 | 1.39 | 1.44 | -0.46 | -23.71% | 7 | 3,772 | 44.26% |
AMZN230915P00081000 | 2023-03-29 1:29PM EDT | 2023-09-15 | 3.20 | 3.10 | 3.20 | -0.35 | -9.86% | 11 | 6,951 | 40.89% |
AMZN240119P00081000 | 2023-03-29 3:16PM EDT | 2024-01-19 | 4.90 | 4.85 | 4.95 | -0.70 | -12.50% | 2 | 2,571 | 37.93% |
AMZN240621P00081000 | 2023-03-21 9:56AM EDT | 2024-06-21 | 7.00 | 6.55 | 6.70 | 0.00 | - | 1 | 1,589 | 36.04% |