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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230324C00091000 | 2023-03-22 2:57PM EDT | 2023-03-24 | 9.75 | 7.50 | 9.60 | -0.05 | -0.51% | 35 | 0 | 121.48% |
AMZN230331C00091000 | 2023-03-22 3:10PM EDT | 2023-03-31 | 9.40 | 7.90 | 8.60 | -0.70 | -6.93% | 50 | 0 | 58.50% |
AMZN230406C00091000 | 2023-03-22 11:02AM EDT | 2023-04-06 | 9.70 | 8.35 | 8.85 | -0.35 | -3.48% | 103 | 0 | 49.98% |
AMZN230414C00091000 | 2023-03-22 10:20AM EDT | 2023-04-14 | 10.05 | 9.00 | 9.40 | +1.80 | +21.82% | 2 | 0 | 47.95% |
AMZN230428C00091000 | 2023-03-21 1:51PM EDT | 2023-04-28 | 11.75 | 10.45 | 11.25 | 0.00 | - | 20 | 0 | 52.05% |
AMZN230616C00091000 | 2023-03-22 10:16AM EDT | 2023-06-16 | 13.57 | 12.75 | 13.30 | -0.68 | -4.77% | 10 | 0 | 48.73% |
AMZN230915C00091000 | 2023-03-22 12:05PM EDT | 2023-09-15 | 17.30 | 16.15 | 16.70 | +0.37 | +2.19% | 21 | 0 | 47.57% |
AMZN240119C00091000 | 2023-03-22 11:39AM EDT | 2024-01-19 | 21.15 | 19.70 | 20.30 | +0.15 | +0.71% | 10 | 2,357 | 47.25% |
AMZN240621C00091000 | 2023-03-22 1:41PM EDT | 2024-06-21 | 24.50 | 22.70 | 23.65 | +2.10 | +9.38% | 2 | 0 | 46.74% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230324P00091000 | 2023-03-22 3:58PM EDT | 2023-03-24 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 842 | 0 | 61.72% |
AMZN230331P00091000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 0.40 | 0.39 | 0.44 | +0.10 | +33.33% | 238 | 0 | 45.80% |
AMZN230406P00091000 | 2023-03-22 3:55PM EDT | 2023-04-06 | 0.66 | 0.68 | 0.74 | +0.16 | +32.00% | 282 | 0 | 42.14% |
AMZN230414P00091000 | 2023-03-22 3:58PM EDT | 2023-04-14 | 1.10 | 1.12 | 1.20 | +0.25 | +29.41% | 204 | 0 | 41.09% |
AMZN230428P00091000 | 2023-03-22 3:52PM EDT | 2023-04-28 | 2.33 | 2.47 | 2.68 | +0.18 | +8.37% | 22 | 443 | 47.60% |
AMZN230616P00091000 | 2023-03-22 3:55PM EDT | 2023-06-16 | 4.15 | 4.20 | 4.30 | +0.40 | +10.67% | 396 | 5,263 | 41.10% |
AMZN230915P00091000 | 2023-03-22 2:48PM EDT | 2023-09-15 | 5.45 | 6.45 | 6.60 | -0.55 | -9.17% | 16 | 0 | 38.01% |
AMZN240119P00091000 | 2023-03-21 3:12PM EDT | 2024-01-19 | 8.00 | 8.45 | 8.75 | 0.00 | - | 119 | 0 | 35.62% |
AMZN240621P00091000 | 2023-03-22 3:52PM EDT | 2024-06-21 | 10.35 | 10.40 | 10.75 | +0.35 | +3.50% | 3 | 0 | 33.94% |