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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819C00096000 | 2022-08-05 11:28AM EDT | 2022-08-19 | 43.88 | 44.80 | 45.05 | +2.34 | +5.63% | 1 | 294 | 95.31% |
AMZN220916C00096000 | 2022-07-18 12:21PM EDT | 2022-09-16 | 23.42 | 45.15 | 45.45 | 0.00 | - | 6 | 454 | 67.82% |
AMZN221021C00096000 | 2022-07-21 9:33AM EDT | 2022-10-21 | 29.17 | 45.80 | 46.15 | 0.00 | - | 1 | 145 | 60.13% |
AMZN221118C00096000 | 2022-07-27 12:46PM EDT | 2022-11-18 | 27.57 | 46.55 | 47.10 | 0.00 | - | 5 | 61 | 59.45% |
AMZN221216C00096000 | 2022-07-19 1:33PM EDT | 2022-12-16 | 27.43 | 47.10 | 47.70 | 0.00 | - | 1 | 46 | 56.86% |
AMZN230120C00096000 | 2022-08-01 11:20AM EDT | 2023-01-20 | 45.15 | 47.85 | 48.30 | 0.00 | - | 2 | 937 | 54.47% |
AMZN230317C00096000 | 2022-07-11 3:17PM EDT | 2023-03-17 | 25.80 | 49.25 | 49.90 | 0.00 | - | 7 | 906 | 53.89% |
AMZN230616C00096000 | 2022-07-25 9:59AM EDT | 2023-06-16 | 36.00 | 51.30 | 52.00 | 0.00 | - | 3 | 802 | 52.48% |
AMZN230915C00096000 | 2022-08-02 3:14PM EDT | 2023-09-15 | 47.90 | 53.00 | 54.05 | 0.00 | - | 1 | 64 | 51.45% |
AMZN240119C00096000 | 2022-08-05 3:44PM EDT | 2024-01-19 | 55.25 | 55.60 | 56.20 | +4.70 | +9.30% | 368 | 815 | 50.46% |
AMZN240621C00096000 | 2022-08-05 10:19AM EDT | 2024-06-21 | 60.05 | 58.20 | 59.00 | +7.15 | +13.52% | 44 | 469 | 50.54% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819P00096000 | 2022-08-05 1:25PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 44 | 3,028 | 76.56% |
AMZN220916P00096000 | 2022-08-05 3:57PM EDT | 2022-09-16 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 12 | 2,550 | 55.66% |
AMZN221021P00096000 | 2022-08-05 10:17AM EDT | 2022-10-21 | 0.45 | 0.46 | 0.51 | -0.08 | -15.09% | 1 | 3,607 | 50.05% |
AMZN221118P00096000 | 2022-08-04 3:26PM EDT | 2022-11-18 | 0.99 | 0.99 | 1.03 | 0.00 | - | 13 | 610 | 49.82% |
AMZN221216P00096000 | 2022-08-04 3:38PM EDT | 2022-12-16 | 1.27 | 1.30 | 1.35 | 0.00 | - | 6 | 567 | 47.27% |
AMZN230120P00096000 | 2022-08-04 3:04PM EDT | 2023-01-20 | 1.65 | 1.67 | 1.73 | 0.00 | - | 6 | 2,179 | 44.90% |
AMZN230317P00096000 | 2022-08-02 12:46PM EDT | 2023-03-17 | 2.80 | 2.49 | 2.62 | 0.00 | - | 2 | 666 | 43.87% |
AMZN230616P00096000 | 2022-08-05 12:02PM EDT | 2023-06-16 | 3.80 | 3.60 | 3.80 | +0.10 | +2.70% | 5 | 533 | 41.82% |
AMZN230915P00096000 | 2022-08-05 2:14PM EDT | 2023-09-15 | 4.80 | 4.55 | 4.75 | -2.90 | -37.66% | 94 | 121 | 39.93% |
AMZN240119P00096000 | 2022-08-03 12:34PM EDT | 2024-01-19 | 6.03 | 5.80 | 6.00 | 0.00 | - | 41 | 352 | 38.22% |
AMZN240621P00096000 | 2022-07-29 1:57PM EDT | 2024-06-21 | 7.25 | 7.15 | 7.40 | 0.00 | - | 1 | 65 | 36.76% |