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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230324C00083000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 15.82 | 14.75 | 17.50 | -0.92 | -5.50% | 11 | 0 | 168.55% |
AMZN230331C00083000 | 2023-03-22 3:34PM EDT | 2023-03-31 | 15.95 | 15.45 | 16.20 | +1.47 | +10.15% | 14 | 0 | 61.33% |
AMZN230406C00083000 | 2023-03-13 11:20AM EDT | 2023-04-06 | 10.68 | 15.80 | 16.30 | 0.00 | - | 2 | 0 | 58.79% |
AMZN230414C00083000 | 2023-03-21 10:32AM EDT | 2023-04-14 | 16.26 | 16.00 | 16.60 | 0.00 | - | 8 | 0 | 54.39% |
AMZN230428C00083000 | 2023-03-13 11:31AM EDT | 2023-04-28 | 12.50 | 17.00 | 17.70 | 0.00 | - | - | 0 | 59.20% |
AMZN230616C00083000 | 2023-03-21 2:28PM EDT | 2023-06-16 | 20.36 | 18.70 | 19.25 | 0.00 | - | 4 | 0 | 51.62% |
AMZN230915C00083000 | 2023-03-13 3:39PM EDT | 2023-09-15 | 17.65 | 21.70 | 22.20 | 0.00 | - | 10 | 0 | 50.17% |
AMZN240119C00083000 | 2023-03-20 10:31AM EDT | 2024-01-19 | 23.00 | 24.50 | 25.45 | 0.00 | - | 20 | 0 | 50.27% |
AMZN240621C00083000 | 2023-03-22 12:25PM EDT | 2024-06-21 | 29.20 | 27.55 | 28.45 | +4.85 | +19.92% | 5 | 0 | 49.07% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230324P00083000 | 2023-03-22 3:44PM EDT | 2023-03-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 190 | 0 | 95.31% |
AMZN230331P00083000 | 2023-03-22 3:49PM EDT | 2023-03-31 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 317 | 0 | 55.08% |
AMZN230406P00083000 | 2023-03-22 3:52PM EDT | 2023-04-06 | 0.13 | 0.14 | 0.17 | +0.02 | +18.18% | 23 | 0 | 50.39% |
AMZN230414P00083000 | 2023-03-22 2:07PM EDT | 2023-04-14 | 0.21 | 0.29 | 0.35 | -0.04 | -16.00% | 5 | 0 | 47.46% |
AMZN230428P00083000 | 2023-03-22 3:59PM EDT | 2023-04-28 | 1.08 | 1.05 | 1.19 | +0.21 | +24.14% | 7 | 304 | 51.71% |
AMZN230616P00083000 | 2023-03-22 3:48PM EDT | 2023-06-16 | 2.06 | 2.24 | 2.34 | +0.02 | +0.98% | 105 | 0 | 44.56% |
AMZN230915P00083000 | 2023-03-21 9:30AM EDT | 2023-09-15 | 4.25 | 4.05 | 4.20 | 0.00 | - | 1 | 0 | 40.58% |
AMZN240119P00083000 | 2023-03-21 3:30PM EDT | 2024-01-19 | 5.51 | 5.90 | 6.05 | 0.00 | - | 25 | 2,498 | 37.67% |
AMZN240621P00083000 | 2023-03-17 11:08AM EDT | 2024-06-21 | 8.00 | 7.55 | 7.95 | 0.00 | - | 3 | 0 | 36.01% |