Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.599,92-30,40 (-0,84%)
No fechamento: 4:00PM EDT
3.372,18 -227,74 (-6,33%)
Pré-Abertura: 04:25AM EDT
Pré-Abertura: 04:25AM EDT
Preço de exercício:2200.00
Opções de comprapara30 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210730C02200000 | 2021-07-21 1:41PM EDT | 2021-07-30 | 1,359.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210820C02200000 | 2021-07-26 10:43AM EDT | 2021-08-20 | 1,488.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210917C02200000 | 2021-06-16 11:44AM EDT | 2021-09-17 | 1,208.29 | 1,370.65 | 1,388.10 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN211015C02200000 | 2021-04-16 9:46AM EDT | 2021-10-15 | 1,190.13 | 1,037.95 | 1,052.25 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN211119C02200000 | 2021-07-07 9:30AM EDT | 2021-11-19 | 1,534.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C02200000 | 2021-06-22 2:11PM EDT | 2021-12-17 | 1,512.25 | 1,445.40 | 1,457.80 | 0.00 | - | 2 | 3 | 62.17% |
| AMZN220121C02200000 | 2021-07-29 11:21AM EDT | 2022-01-21 | 1,431.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C02200000 | 2021-07-26 3:59PM EDT | 2022-02-18 | 1,522.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220318C02200000 | 2021-07-19 12:08AM EDT | 2022-03-18 | 1,567.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C02200000 | 2021-07-12 3:42PM EDT | 2022-06-17 | 1,550.00 | 1,429.00 | 1,447.50 | 0.00 | - | 1 | 0 | 40.15% |
| AMZN230120C02200000 | 2021-06-21 11:21AM EDT | 2023-01-20 | 1,351.16 | 1,443.65 | 1,459.65 | 0.00 | - | 1 | 33 | 33.05% |
| AMZN230616C02200000 | 2021-07-13 1:50PM EDT | 2023-06-16 | 1,590.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Opções de vendapara30 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210730P02200000 | 2021-07-27 2:06PM EDT | 2021-07-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN210820P02200000 | 2021-07-29 1:49PM EDT | 2021-08-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN210917P02200000 | 2021-07-29 1:37PM EDT | 2021-09-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN211015P02200000 | 2021-07-29 2:21PM EDT | 2021-10-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN211119P02200000 | 2021-07-29 10:37AM EDT | 2021-11-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN211217P02200000 | 2021-07-29 1:22PM EDT | 2021-12-17 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220121P02200000 | 2021-07-29 2:46PM EDT | 2022-01-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN220218P02200000 | 2021-07-29 3:26PM EDT | 2022-02-18 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN220318P02200000 | 2021-07-27 2:11PM EDT | 2022-03-18 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220617P02200000 | 2021-07-29 3:37PM EDT | 2022-06-17 | 25.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMZN230120P02200000 | 2021-07-28 3:46PM EDT | 2023-01-20 | 58.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AMZN230616P02200000 | 2021-07-26 2:19PM EDT | 2023-06-16 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2021 Verizon Media. Todos os direitos reservados.
