Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:1900.00
Opções de comprapara10 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217C01900000 | 2021-11-10 6:46AM EST | 2021-12-17 | 1,394.95 | 1,661.10 | 1,670.70 | 0.00 | - | 2 | 3 | 342.00% |
| AMZN220121C01900000 | 2021-11-29 1:32PM EST | 2022-01-21 | 1,700.00 | 1,488.30 | 1,504.90 | 0.00 | - | 1 | 265 | 80.17% |
| AMZN220218C01900000 | 2021-12-02 12:23PM EST | 2022-02-18 | 1,580.75 | 1,491.80 | 1,507.30 | 0.00 | - | 1 | 2 | 67.92% |
| AMZN220318C01900000 | 2021-08-18 1:13PM EST | 2022-03-18 | 1,334.95 | 1,567.80 | 1,580.05 | 0.00 | - | 2 | 22 | 96.18% |
| AMZN220414C01900000 | 2021-10-29 8:39AM EST | 2022-04-14 | 1,417.25 | 1,614.30 | 1,625.80 | 0.00 | - | 1 | 1 | 99.33% |
| AMZN220617C01900000 | 2021-11-22 10:56AM EST | 2022-06-17 | 1,732.10 | 1,508.50 | 1,523.90 | 0.00 | - | 1 | 59 | 51.80% |
| AMZN220916C01900000 | 2021-10-15 1:33PM EST | 2022-09-16 | 1,518.03 | 1,663.50 | 1,683.00 | 0.00 | - | 2 | 4 | 76.77% |
| AMZN230120C01900000 | 2021-09-28 1:34PM EST | 2023-01-20 | 1,475.00 | 1,513.00 | 1,531.00 | 0.00 | - | 2 | 12 | 39.65% |
| AMZN230616C01900000 | 2021-11-10 6:55AM EST | 2023-06-16 | 1,556.23 | 1,627.50 | 1,647.50 | 0.00 | - | 2 | 4 | 50.49% |
| AMZN240119C01900000 | 2021-11-18 12:19PM EST | 2024-01-19 | 1,678.70 | 1,613.00 | 1,632.50 | 0.00 | - | 1 | 3 | 42.30% |
Opções de vendapara10 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217P01900000 | 2021-12-03 3:10PM EST | 2021-12-17 | 0.47 | 0.05 | 0.87 | +0.39 | +487.50% | 6 | 474 | 107.08% |
| AMZN220121P01900000 | 2021-12-03 2:54PM EST | 2022-01-21 | 2.05 | 1.45 | 3.10 | +1.48 | +259.65% | 2 | 423 | 68.51% |
| AMZN220218P01900000 | 2021-12-01 1:37PM EST | 2022-02-18 | 1.50 | 3.60 | 5.45 | 0.00 | - | 1 | 287 | 60.09% |
| AMZN220318P01900000 | 2021-11-30 2:35PM EST | 2022-03-18 | 2.70 | 5.65 | 7.25 | 0.00 | - | 1 | 21 | 54.33% |
| AMZN220414P01900000 | 2021-12-03 11:57AM EST | 2022-04-14 | 7.40 | 7.70 | 9.90 | -1.64 | -18.14% | 1 | 14 | 51.00% |
| AMZN220520P01900000 | 2021-11-24 3:41PM EST | 2022-05-20 | 5.78 | 12.10 | 14.30 | 0.00 | - | 10 | 58 | 49.34% |
| AMZN220617P01900000 | 2021-12-03 2:40PM EST | 2022-06-17 | 16.90 | 14.60 | 17.40 | +6.30 | +59.43% | 2 | 157 | 47.47% |
| AMZN220916P01900000 | 2021-11-22 2:57PM EST | 2022-09-16 | 13.74 | 23.45 | 27.85 | 0.00 | - | 11 | 102 | 43.36% |
| AMZN230120P01900000 | 2021-11-26 9:40AM EST | 2023-01-20 | 24.37 | 32.35 | 43.85 | 0.00 | - | 1 | 197 | 40.33% |
| AMZN230317P01900000 | 2021-10-08 10:13AM EST | 2023-03-17 | 41.25 | 26.85 | 31.95 | 0.00 | - | 6 | 3 | 35.02% |
| AMZN230616P01900000 | 2021-12-01 3:41PM EST | 2023-06-16 | 47.00 | 50.45 | 60.65 | 0.00 | - | 3 | 34 | 37.80% |
| AMZN240119P01900000 | 2021-11-22 10:08AM EST | 2024-01-19 | 50.57 | 69.50 | 86.75 | 0.00 | - | 1 | 23 | 35.71% |
© 2021 Yahoo. Todos os direitos reservados.
