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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819C00086000 | 2022-07-28 9:57AM EDT | 2022-08-19 | 33.30 | 53.75 | 54.00 | 0.00 | - | - | 30 | 0.00% |
AMZN220916C00086000 | 2022-07-11 3:15PM EDT | 2022-09-16 | 28.00 | 53.90 | 54.25 | 0.00 | - | - | 204 | 0.00% |
AMZN221021C00086000 | 2022-07-01 9:40AM EDT | 2022-10-21 | 24.60 | 54.60 | 55.00 | 0.00 | - | - | 3 | 52.83% |
AMZN221118C00086000 | 2022-08-01 11:47AM EDT | 2022-11-18 | 54.05 | 54.85 | 55.35 | 0.00 | - | - | 21 | 53.76% |
AMZN221216C00086000 | 2022-07-25 11:54AM EDT | 2022-12-16 | 38.40 | 55.25 | 55.85 | 0.00 | - | - | 7 | 50.76% |
AMZN230120C00086000 | 2022-07-29 9:46AM EDT | 2023-01-20 | 51.77 | 55.90 | 56.30 | 0.00 | - | - | 1,700 | 51.05% |
AMZN230317C00086000 | 2022-07-27 3:16PM EDT | 2023-03-17 | 39.50 | 57.15 | 57.70 | 0.00 | - | - | 429 | 53.28% |
AMZN230616C00086000 | 2022-07-25 9:38AM EDT | 2023-06-16 | 43.05 | 58.70 | 59.25 | 0.00 | - | - | 564 | 52.04% |
AMZN230915C00086000 | 2022-07-05 9:30AM EDT | 2023-09-15 | 33.00 | 59.95 | 60.90 | 0.00 | - | - | 81 | 50.99% |
AMZN240119C00086000 | 2022-08-02 1:40PM EDT | 2024-01-19 | 57.45 | 62.00 | 62.85 | 0.00 | - | 1 | 1,018 | 50.24% |
AMZN240621C00086000 | 2022-07-18 1:14PM EDT | 2024-06-21 | 44.84 | 64.00 | 65.10 | 0.00 | - | - | 22 | 50.49% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819P00086000 | 2022-08-01 3:10PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 1,332 | 93.75% |
AMZN220916P00086000 | 2022-08-02 2:24PM EDT | 2022-09-16 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 2 | 1,455 | 64.84% |
AMZN221021P00086000 | 2022-08-02 12:14PM EDT | 2022-10-21 | 0.33 | 0.29 | 0.30 | 0.00 | - | 6 | 935 | 56.30% |
AMZN221118P00086000 | 2022-07-29 1:21PM EDT | 2022-11-18 | 0.65 | 0.59 | 0.61 | 0.00 | - | - | 571 | 54.71% |
AMZN221216P00086000 | 2022-08-02 2:14PM EDT | 2022-12-16 | 0.96 | 0.79 | 0.81 | 0.00 | - | 1 | 1,112 | 51.49% |
AMZN230120P00086000 | 2022-08-03 2:47PM EDT | 2023-01-20 | 1.02 | 1.02 | 1.04 | -0.06 | -5.56% | 6 | 2,476 | 48.49% |
AMZN230317P00086000 | 2022-08-01 11:38AM EDT | 2023-03-17 | 1.67 | 1.62 | 1.65 | 0.00 | - | - | 361 | 46.91% |
AMZN230616P00086000 | 2022-08-02 3:34PM EDT | 2023-06-16 | 2.84 | 2.44 | 2.50 | 0.00 | - | 16 | 1,671 | 44.30% |
AMZN230915P00086000 | 2022-08-01 12:42PM EDT | 2023-09-15 | 3.20 | 2.98 | 3.30 | 0.00 | - | - | 590 | 42.44% |
AMZN240119P00086000 | 2022-07-28 10:43AM EDT | 2024-01-19 | 6.65 | 4.05 | 4.20 | 0.00 | - | - | 3,145 | 40.13% |
AMZN240621P00086000 | 2022-07-29 1:49PM EDT | 2024-06-21 | 5.20 | 5.10 | 5.30 | 0.00 | - | - | 1,004 | 38.37% |