Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.390,81+70,44 (+2,12%)
A partir de 11:54AM EDT. Mercado aberto.
Preço de exercício:2200.00
Opções de comprapara29 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211119C02200000 | 2021-08-25 5:25PM EDT | 2021-11-19 | 1,534.99 | 1,224.85 | 1,235.30 | 0.00 | - | 1 | 1 | 125.71% |
| AMZN211217C02200000 | 2021-09-20 10:12AM EDT | 2021-12-17 | 1,196.00 | 1,132.25 | 1,147.30 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220121C02200000 | 2021-10-22 12:15PM EDT | 2022-01-21 | 1,147.51 | 1,190.00 | 1,205.70 | 0.00 | - | 1 | 486 | 53.51% |
| AMZN220218C02200000 | 2021-10-22 12:15PM EDT | 2022-02-18 | 1,161.32 | 1,194.35 | 1,207.90 | 0.00 | - | 1 | 5 | 47.95% |
| AMZN220318C02200000 | 2021-08-30 2:18PM EDT | 2022-03-18 | 1,268.00 | 1,099.00 | 1,115.00 | 0.00 | - | 1 | 82 | 0.00% |
| AMZN220617C02200000 | 2021-10-26 9:36AM EDT | 2022-06-17 | 1,216.30 | 1,224.35 | 1,238.95 | -84.50 | -6.50% | 3 | 31 | 43.31% |
| AMZN220916C02200000 | 2021-08-17 12:00PM EDT | 2022-09-16 | 1,099.30 | 1,307.00 | 1,325.50 | 0.00 | - | - | 0 | 50.22% |
| AMZN230120C02200000 | 2021-10-07 12:42PM EDT | 2023-01-20 | 1,205.00 | 1,254.05 | 1,272.95 | 0.00 | - | 2 | 36 | 36.72% |
| AMZN230616C02200000 | 2021-10-01 10:29AM EDT | 2023-06-16 | 1,165.77 | 1,288.00 | 1,306.00 | 0.00 | - | 1 | 15 | 35.88% |
| AMZN240119C02200000 | 2021-09-24 2:52PM EDT | 2024-01-19 | 1,361.62 | 1,275.50 | 1,293.50 | 0.00 | - | 1 | 1 | 29.48% |
Opções de vendapara29 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211029P02200000 | 2021-10-21 9:40AM EDT | 2021-10-29 | 0.08 | 0.00 | 0.08 | -0.08 | -50.00% | 3 | 46 | 124.22% |
| AMZN211105P02200000 | 2021-10-15 1:23PM EDT | 2021-11-05 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 34 | 79.59% |
| AMZN211112P02200000 | 2021-10-26 9:52AM EDT | 2021-11-12 | 0.08 | 0.12 | 0.36 | -0.17 | -68.00% | 2 | 8 | 67.72% |
| AMZN211119P02200000 | 2021-10-26 11:37AM EDT | 2021-11-19 | 0.37 | 0.29 | 0.36 | +0.01 | +2.78% | 36 | 776 | 59.13% |
| AMZN211126P02200000 | 2021-10-25 9:30AM EDT | 2021-11-26 | 0.68 | 0.37 | 0.66 | 0.00 | - | 2 | 94 | 54.71% |
| AMZN211217P02200000 | 2021-10-25 3:07PM EDT | 2021-12-17 | 1.34 | 1.20 | 1.47 | -0.36 | -21.18% | 35 | 419 | 47.86% |
| AMZN220121P02200000 | 2021-10-25 12:39PM EDT | 2022-01-21 | 4.30 | 3.20 | 3.65 | 0.00 | - | 3 | 968 | 42.00% |
| AMZN220218P02200000 | 2021-10-22 11:36AM EDT | 2022-02-18 | 8.40 | 6.60 | 7.40 | 0.00 | - | 4 | 40 | 40.94% |
| AMZN220318P02200000 | 2021-10-26 9:31AM EDT | 2022-03-18 | 10.85 | 9.05 | 9.75 | +1.55 | +16.67% | 5 | 167 | 38.58% |
| AMZN220414P02200000 | 2021-10-18 10:44AM EDT | 2022-04-14 | 13.20 | 11.75 | 12.50 | 0.00 | - | 10 | 52 | 37.11% |
| AMZN220617P02200000 | 2021-10-22 12:32PM EDT | 2022-06-17 | 24.10 | 20.55 | 21.50 | 0.00 | - | 6 | 905 | 35.44% |
| AMZN220916P02200000 | 2021-10-14 2:54PM EDT | 2022-09-16 | 40.70 | 32.85 | 34.30 | 0.00 | - | 7 | 142 | 33.62% |
| AMZN230120P02200000 | 2021-10-26 9:47AM EDT | 2023-01-20 | 49.99 | 49.45 | 52.20 | -5.93 | -10.60% | 11 | 791 | 31.98% |
| AMZN230317P02200000 | 2021-10-18 2:13AM EDT | 2023-03-17 | 78.50 | 56.70 | 59.65 | 0.00 | - | - | 4 | 31.37% |
| AMZN230616P02200000 | 2021-10-19 2:50PM EDT | 2023-06-16 | 69.90 | 68.60 | 70.75 | 0.00 | - | 4 | 243 | 30.44% |
| AMZN240119P02200000 | 2021-10-25 11:23AM EDT | 2024-01-19 | 103.50 | 91.30 | 98.70 | 0.00 | - | 3 | 25 | 29.12% |
© 2021 Verizon Media. Todos os direitos reservados.
