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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230331C00096000 | 2023-03-29 3:57PM EDT | 2023-03-31 | 4.35 | 4.10 | 4.45 | +2.28 | +110.14% | 840 | 6,216 | 48.83% |
AMZN230406C00096000 | 2023-03-29 3:49PM EDT | 2023-04-06 | 5.00 | 4.80 | 5.00 | +2.12 | +73.61% | 350 | 1,539 | 39.16% |
AMZN230414C00096000 | 2023-03-29 3:49PM EDT | 2023-04-14 | 5.80 | 5.50 | 5.75 | +2.06 | +55.08% | 52 | 769 | 38.87% |
AMZN230421C00096000 | 2023-03-29 3:58PM EDT | 2023-04-21 | 6.25 | 6.05 | 6.30 | +1.75 | +38.89% | 82 | 637 | 38.72% |
AMZN230428C00096000 | 2023-03-29 12:59PM EDT | 2023-04-28 | 7.05 | 7.45 | 7.90 | +1.25 | +21.55% | 16 | 248 | 49.19% |
AMZN230505C00096000 | 2023-03-29 12:53PM EDT | 2023-05-05 | 7.73 | 7.40 | 8.30 | +1.41 | +22.31% | 9 | 29 | 47.66% |
AMZN230616C00096000 | 2023-03-29 12:12PM EDT | 2023-06-16 | 9.90 | 10.10 | 10.30 | +1.60 | +19.28% | 4 | 2,814 | 43.98% |
AMZN230915C00096000 | 2023-03-29 3:56PM EDT | 2023-09-15 | 13.88 | 13.75 | 13.95 | +2.16 | +18.43% | 47 | 790 | 43.96% |
AMZN240119C00096000 | 2023-03-29 3:15PM EDT | 2024-01-19 | 17.55 | 17.45 | 17.70 | +1.80 | +11.43% | 13 | 4,665 | 44.20% |
AMZN240621C00096000 | 2023-03-27 2:36PM EDT | 2024-06-21 | 20.20 | 20.75 | 21.55 | 0.00 | - | 70 | 1,299 | 44.98% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230331P00096000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 0.11 | 0.10 | 0.11 | -0.64 | -85.33% | 6,458 | 7,616 | 41.60% |
AMZN230406P00096000 | 2023-03-29 3:58PM EDT | 2023-04-06 | 0.56 | 0.53 | 0.56 | -0.95 | -62.91% | 1,333 | 1,242 | 34.67% |
AMZN230414P00096000 | 2023-03-29 3:58PM EDT | 2023-04-14 | 1.19 | 1.17 | 1.22 | -1.11 | -48.26% | 344 | 1,670 | 34.86% |
AMZN230421P00096000 | 2023-03-29 3:33PM EDT | 2023-04-21 | 1.69 | 1.64 | 1.69 | -1.15 | -40.49% | 297 | 1,531 | 34.62% |
AMZN230428P00096000 | 2023-03-29 3:54PM EDT | 2023-04-28 | 3.05 | 2.94 | 3.15 | -1.25 | -29.07% | 105 | 435 | 44.51% |
AMZN230505P00096000 | 2023-03-29 2:34PM EDT | 2023-05-05 | 3.55 | 3.45 | 3.55 | -1.64 | -31.60% | 63 | 13 | 43.46% |
AMZN230616P00096000 | 2023-03-29 1:42PM EDT | 2023-06-16 | 5.20 | 4.90 | 5.00 | -1.10 | -17.46% | 18 | 4,978 | 38.05% |
AMZN230915P00096000 | 2023-03-29 1:14PM EDT | 2023-09-15 | 7.65 | 7.45 | 7.55 | -1.25 | -14.04% | 11 | 1,275 | 35.76% |
AMZN240119P00096000 | 2023-03-28 2:21PM EDT | 2024-01-19 | 11.20 | 9.65 | 9.85 | 0.00 | - | 10 | 5,404 | 33.77% |
AMZN240621P00096000 | 2023-03-28 12:35PM EDT | 2024-06-21 | 13.10 | 11.80 | 12.05 | 0.00 | - | 34 | 1,109 | 32.58% |