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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230324C00093000 | 2023-03-22 3:53PM EDT | 2023-03-24 | 6.45 | 5.75 | 6.25 | -1.45 | -18.35% | 48 | 0 | 69.34% |
AMZN230331C00093000 | 2023-03-22 3:04PM EDT | 2023-03-31 | 8.14 | 6.35 | 6.70 | +0.04 | +0.49% | 173 | 0 | 50.59% |
AMZN230406C00093000 | 2023-03-22 3:31PM EDT | 2023-04-06 | 8.55 | 6.70 | 7.15 | +0.15 | +1.79% | 13 | 0 | 46.53% |
AMZN230414C00093000 | 2023-03-22 2:49PM EDT | 2023-04-14 | 10.30 | 7.40 | 7.80 | +1.20 | +13.19% | 30 | 189 | 45.58% |
AMZN230428C00093000 | 2023-03-22 3:59PM EDT | 2023-04-28 | 9.00 | 9.10 | 9.65 | -1.40 | -13.46% | 75 | 0 | 50.22% |
AMZN230616C00093000 | 2023-03-22 2:15PM EDT | 2023-06-16 | 12.65 | 11.40 | 11.95 | -0.41 | -3.14% | 4 | 0 | 47.57% |
AMZN230915C00093000 | 2023-03-21 1:32PM EDT | 2023-09-15 | 17.00 | 14.95 | 15.40 | +1.20 | +7.59% | 2 | 0 | 46.55% |
AMZN240119C00093000 | 2023-03-22 1:21PM EDT | 2024-01-19 | 19.45 | 18.20 | 18.95 | -0.50 | -2.51% | 19 | 0 | 46.09% |
AMZN240621C00093000 | 2023-03-21 2:19PM EDT | 2024-06-21 | 23.32 | 21.70 | 22.60 | 0.00 | - | 2 | 0 | 46.37% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230324P00093000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 1,800 | 0 | 56.06% |
AMZN230331P00093000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 0.65 | 0.64 | 0.69 | +0.14 | +27.45% | 831 | 0 | 43.41% |
AMZN230406P00093000 | 2023-03-22 3:55PM EDT | 2023-04-06 | 0.93 | 1.00 | 1.07 | +0.21 | +29.17% | 174 | 0 | 40.38% |
AMZN230414P00093000 | 2023-03-22 3:52PM EDT | 2023-04-14 | 1.39 | 1.52 | 1.63 | +0.15 | +12.10% | 54 | 0 | 39.87% |
AMZN230428P00093000 | 2023-03-22 3:51PM EDT | 2023-04-28 | 3.00 | 2.71 | 3.45 | +0.34 | +12.78% | 28 | 375 | 48.24% |
AMZN230616P00093000 | 2023-03-22 3:55PM EDT | 2023-06-16 | 4.80 | 4.80 | 5.00 | +0.40 | +9.09% | 1,083 | 0 | 40.53% |
AMZN230915P00093000 | 2023-03-22 3:49PM EDT | 2023-09-15 | 6.85 | 7.20 | 7.35 | -0.20 | -2.84% | 168 | 0 | 37.46% |
AMZN240119P00093000 | 2023-03-22 11:33AM EDT | 2024-01-19 | 9.00 | 9.30 | 9.55 | +0.05 | +0.56% | 11 | 0 | 35.16% |
AMZN240621P00093000 | 2023-03-17 1:30PM EDT | 2024-06-21 | 11.65 | 11.20 | 11.65 | 0.00 | - | 50 | 0 | 33.69% |