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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230324C00092000 | 2023-03-22 3:57PM EDT | 2023-03-24 | 7.26 | 6.65 | 7.95 | -1.64 | -18.43% | 93 | 0 | 97.36% |
AMZN230331C00092000 | 2023-03-22 3:57PM EDT | 2023-03-31 | 7.73 | 7.15 | 7.65 | -1.49 | -16.16% | 44 | 0 | 54.64% |
AMZN230406C00092000 | 2023-03-22 3:53PM EDT | 2023-04-06 | 8.28 | 7.55 | 8.00 | -1.12 | -11.91% | 16 | 0 | 48.44% |
AMZN230414C00092000 | 2023-03-22 1:33PM EDT | 2023-04-14 | 10.39 | 8.05 | 8.60 | +1.47 | +16.48% | 14 | 0 | 46.90% |
AMZN230428C00092000 | 2023-03-22 3:38PM EDT | 2023-04-28 | 11.17 | 9.65 | 10.60 | +0.27 | +2.48% | 4 | 0 | 51.33% |
AMZN230616C00092000 | 2023-03-22 2:54PM EDT | 2023-06-16 | 14.22 | 12.20 | 12.65 | +2.97 | +26.40% | 5 | 0 | 48.33% |
AMZN230915C00092000 | 2023-03-21 3:37PM EDT | 2023-09-15 | 17.00 | 15.30 | 16.05 | 0.00 | - | 42 | 0 | 47.08% |
AMZN240119C00092000 | 2023-03-22 3:48PM EDT | 2024-01-19 | 19.50 | 18.60 | 19.75 | -1.25 | -6.02% | 27 | 0 | 47.05% |
AMZN240621C00092000 | 2023-03-16 2:05PM EDT | 2024-06-21 | 23.60 | 22.20 | 23.10 | 0.00 | - | 2 | 930 | 46.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230324P00092000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1,265 | 6,631 | 58.98% |
AMZN230331P00092000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 0.51 | 0.52 | 0.55 | +0.10 | +24.39% | 2,110 | 0 | 44.53% |
AMZN230406P00092000 | 2023-03-22 3:53PM EDT | 2023-04-06 | 0.84 | 0.83 | 0.89 | +0.20 | +31.25% | 443 | 0 | 41.24% |
AMZN230414P00092000 | 2023-03-22 3:37PM EDT | 2023-04-14 | 1.32 | 1.30 | 1.40 | +0.28 | +26.92% | 231 | 526 | 40.45% |
AMZN230428P00092000 | 2023-03-22 3:51PM EDT | 2023-04-28 | 2.57 | 2.73 | 2.97 | +0.18 | +7.53% | 70 | 465 | 47.17% |
AMZN230616P00092000 | 2023-03-22 2:53PM EDT | 2023-06-16 | 4.50 | 4.50 | 4.65 | +0.48 | +11.94% | 30 | 0 | 40.87% |
AMZN230915P00092000 | 2023-03-22 2:47PM EDT | 2023-09-15 | 5.74 | 6.80 | 7.00 | -1.76 | -23.47% | 5,009 | 0 | 37.87% |
AMZN240119P00092000 | 2023-03-22 1:44PM EDT | 2024-01-19 | 8.29 | 8.90 | 9.15 | -0.16 | -1.89% | 285 | 11,629 | 35.40% |
AMZN240621P00092000 | 2023-03-21 10:36AM EDT | 2024-06-21 | 11.15 | 10.85 | 11.25 | 0.00 | - | 1 | 0 | 33.95% |