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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00090000 | 2024-03-28 12:13PM EDT | 2024-04-05 | 89.80 | 89.95 | 90.80 | -0.03 | -0.03% | 4 | 9 | 239.45% |
AMZN240419C00090000 | 2024-03-15 2:59PM EDT | 2024-04-19 | 85.38 | 90.15 | 90.95 | 0.00 | - | 10 | 567 | 126.37% |
AMZN240517C00090000 | 2024-03-20 3:58PM EDT | 2024-05-17 | 88.95 | 90.65 | 91.40 | 0.00 | - | 1 | 7 | 102.98% |
AMZN240621C00090000 | 2024-03-28 11:09AM EDT | 2024-06-21 | 92.25 | 91.15 | 91.90 | +1.06 | +1.16% | 101 | 4,392 | 88.18% |
AMZN240719C00090000 | 2024-03-08 11:05AM EDT | 2024-07-19 | 89.99 | 90.85 | 92.95 | 0.00 | - | 4 | 717 | 81.23% |
AMZN240920C00090000 | 2024-03-25 1:43PM EDT | 2024-09-20 | 93.00 | 91.85 | 94.50 | 0.00 | - | 1 | 884 | 75.38% |
AMZN241018C00090000 | 2024-03-21 3:43PM EDT | 2024-10-18 | 91.80 | 92.35 | 95.10 | 0.00 | - | 2 | 4 | 73.49% |
AMZN241115C00090000 | 2024-02-27 3:41PM EDT | 2024-11-15 | 87.69 | 93.25 | 94.30 | 0.00 | - | - | 1 | 69.19% |
AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 93.37 | 93.60 | 94.90 | 0.00 | - | 3 | 22 | 66.94% |
AMZN250117C00090000 | 2024-03-28 11:12AM EDT | 2025-01-17 | 95.59 | 94.20 | 95.35 | +2.79 | +3.01% | 39 | 4,489 | 66.12% |
AMZN250321C00090000 | 2024-03-22 1:00PM EDT | 2025-03-21 | 94.36 | 95.05 | 96.40 | 0.00 | - | 2 | 5 | 63.78% |
AMZN250620C00090000 | 2024-03-11 1:09PM EDT | 2025-06-20 | 89.51 | 96.40 | 97.90 | 0.00 | - | 3 | 2,776 | 61.62% |
AMZN250919C00090000 | 2024-03-21 9:54AM EDT | 2025-09-19 | 97.38 | 97.50 | 99.40 | 0.00 | - | 3 | 8 | 59.82% |
AMZN251219C00090000 | 2024-03-11 9:57AM EDT | 2025-12-19 | 92.28 | 98.90 | 100.70 | 0.00 | - | 120 | 580 | 58.67% |
AMZN260116C00090000 | 2024-03-21 2:48PM EDT | 2026-01-16 | 98.82 | 99.30 | 101.10 | 0.00 | - | 1 | 212 | 58.35% |
AMZN260618C00090000 | 2024-03-25 3:29PM EDT | 2026-06-18 | 102.49 | 100.80 | 104.05 | 0.00 | - | 1 | 8 | 57.14% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00090000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 5 | 156.25% |
AMZN240412P00090000 | 2024-03-28 3:07PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 10 | 112.50% |
AMZN240419P00090000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,451 | 93.75% |
AMZN240517P00090000 | 2024-03-27 11:19AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 255 | 67.19% |
AMZN240621P00090000 | 2024-03-28 9:54AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 11,594 | 56.06% |
AMZN240719P00090000 | 2024-03-25 11:30AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.13 | 0.00 | - | 2 | 1,740 | 51.47% |
AMZN240816P00090000 | 2024-03-27 12:03PM EDT | 2024-08-16 | 0.15 | 0.12 | 0.22 | 0.00 | - | 1 | 44 | 51.71% |
AMZN240920P00090000 | 2024-03-27 11:39AM EDT | 2024-09-20 | 0.23 | 0.18 | 0.28 | -0.01 | -4.17% | 1 | 10,565 | 47.95% |
AMZN241018P00090000 | 2024-03-27 11:19AM EDT | 2024-10-18 | 0.29 | 0.25 | 0.34 | 0.00 | - | 3 | 26 | 45.85% |
AMZN241115P00090000 | 2024-03-21 10:29AM EDT | 2024-11-15 | 0.41 | 0.37 | 0.47 | 0.00 | - | 5 | 54 | 45.29% |
AMZN241220P00090000 | 2024-03-27 1:26PM EDT | 2024-12-20 | 0.55 | 0.49 | 0.54 | 0.00 | - | 15 | 202 | 43.21% |
AMZN250117P00090000 | 2024-03-28 3:31PM EDT | 2025-01-17 | 0.64 | 0.62 | 0.65 | -0.03 | -4.48% | 84 | 24,158 | 42.48% |
AMZN250321P00090000 | 2024-03-27 9:33AM EDT | 2025-03-21 | 0.93 | 0.86 | 0.93 | 0.00 | - | 6 | 182 | 41.24% |
AMZN250620P00090000 | 2024-03-26 10:11AM EDT | 2025-06-20 | 1.29 | 1.22 | 1.31 | 0.00 | - | 1 | 3,321 | 39.48% |
AMZN250919P00090000 | 2024-03-22 2:17PM EDT | 2025-09-19 | 1.70 | 1.63 | 1.71 | 0.00 | - | 1 | 108 | 38.18% |
AMZN251219P00090000 | 2024-03-21 1:22PM EDT | 2025-12-19 | 2.08 | 2.08 | 2.16 | 0.00 | - | 1 | 3,992 | 37.32% |
AMZN260116P00090000 | 2024-03-27 11:36AM EDT | 2026-01-16 | 2.25 | 2.17 | 2.25 | 0.00 | - | 11 | 3,152 | 36.88% |
AMZN260618P00090000 | 2024-03-28 3:02PM EDT | 2026-06-18 | 2.95 | 2.79 | 3.05 | -0.05 | -1.67% | 1 | 657 | 35.94% |