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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819C00091000 | 2022-08-04 1:39PM EDT | 2022-08-19 | 52.50 | 49.80 | 50.05 | 0.00 | - | 5 | 159 | 107.03% |
AMZN220916C00091000 | 2022-07-15 2:36PM EDT | 2022-09-16 | 26.20 | 50.05 | 50.35 | 0.00 | - | 6 | 89 | 72.66% |
AMZN221021C00091000 | 2022-08-04 9:43AM EDT | 2022-10-21 | 50.95 | 50.55 | 50.95 | 0.00 | - | 5 | 409 | 63.62% |
AMZN221216C00091000 | 2022-07-29 2:37PM EDT | 2022-12-16 | 47.98 | 51.70 | 52.30 | 0.00 | - | 1 | 20 | 59.81% |
AMZN230120C00091000 | 2022-07-19 3:09PM EDT | 2023-01-20 | 32.45 | 52.40 | 52.90 | 0.00 | - | 1 | 1,080 | 57.45% |
AMZN230317C00091000 | 2022-06-29 1:49PM EDT | 2023-03-17 | 27.25 | 47.20 | 48.55 | 0.00 | - | 5 | 369 | 0.00% |
AMZN230616C00091000 | 2022-08-05 3:09PM EDT | 2023-06-16 | 55.20 | 55.40 | 56.20 | +16.00 | +40.82% | 14 | 469 | 54.39% |
AMZN230915C00091000 | 2022-07-01 10:10AM EDT | 2023-09-15 | 30.65 | 50.15 | 56.50 | 0.00 | - | 1 | 23 | 50.07% |
AMZN240119C00091000 | 2022-08-05 3:45PM EDT | 2024-01-19 | 59.20 | 59.40 | 60.10 | +4.90 | +9.02% | 263 | 801 | 52.01% |
AMZN240621C00091000 | 2022-08-05 1:32PM EDT | 2024-06-21 | 62.90 | 61.80 | 62.65 | +5.80 | +10.16% | 44 | 99 | 51.04% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819P00091000 | 2022-08-03 12:38PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 4,072 | 79.69% |
AMZN220916P00091000 | 2022-08-05 1:36PM EDT | 2022-09-16 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 2 | 1,901 | 59.18% |
AMZN221021P00091000 | 2022-08-05 9:37AM EDT | 2022-10-21 | 0.39 | 0.35 | 0.37 | +0.01 | +2.63% | 1 | 672 | 52.39% |
AMZN221118P00091000 | 2022-08-03 3:54PM EDT | 2022-11-18 | 0.79 | 0.70 | 0.79 | 0.00 | - | 1 | 1,771 | 51.59% |
AMZN221216P00091000 | 2022-08-04 9:40AM EDT | 2022-12-16 | 1.06 | 0.95 | 1.07 | 0.00 | - | 1 | 463 | 49.63% |
AMZN230120P00091000 | 2022-08-05 1:28PM EDT | 2023-01-20 | 1.29 | 1.28 | 1.34 | -0.04 | -3.01% | 8 | 9,623 | 46.59% |
AMZN230317P00091000 | 2022-08-05 10:51AM EDT | 2023-03-17 | 1.96 | 1.99 | 2.06 | -0.02 | -1.01% | 1 | 436 | 45.18% |
AMZN230616P00091000 | 2022-08-02 10:18AM EDT | 2023-06-16 | 3.45 | 2.93 | 3.10 | 0.00 | - | 4 | 603 | 43.04% |
AMZN230915P00091000 | 2022-08-02 10:09AM EDT | 2023-09-15 | 4.30 | 3.70 | 3.95 | 0.00 | - | 4 | 486 | 41.07% |
AMZN240119P00091000 | 2022-08-05 3:46PM EDT | 2024-01-19 | 4.95 | 4.85 | 5.00 | 0.00 | - | 7 | 2,228 | 39.03% |
AMZN240621P00091000 | 2022-08-04 1:41PM EDT | 2024-06-21 | 5.95 | 6.05 | 6.30 | 0.00 | - | 7 | 4,811 | 37.57% |