Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.425,52+9,52 (+0,28%)
No fechamento: 4:00PM EDT
3.384,34 -41,18 (-1,20%)
Pré-Abertura: 09:09AM EDT
Pré-Abertura: 09:09AM EDT
Preço de exercício:1680.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01680000 | 2021-09-21 1:02PM EDT | 2021-10-15 | 1,670.53 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN211119C01680000 | 2021-08-17 12:38PM EDT | 2021-11-19 | 1,564.23 | 1,777.55 | 1,788.75 | 0.00 | - | 6 | 0 | 127.55% |
| AMZN211217C01680000 | 2021-08-25 5:30PM EDT | 2021-12-17 | 1,617.20 | 1,743.30 | 1,753.75 | 0.00 | - | 16 | 10 | 66.19% |
| AMZN220121C01680000 | 2021-08-25 5:27PM EDT | 2022-01-21 | 1,623.90 | 1,745.85 | 1,756.50 | 0.00 | - | 4 | 172 | 60.58% |
| AMZN220218C01680000 | 2021-08-25 5:32PM EDT | 2022-02-18 | 1,705.75 | 1,747.75 | 1,758.25 | 0.00 | - | - | 3 | 56.83% |
| AMZN220318C01680000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,695.00 | 1,749.45 | 1,759.95 | 0.00 | - | 1 | 32 | 53.79% |
| AMZN220414C01680000 | 2021-09-08 9:30AM EDT | 2022-04-14 | 1,832.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN220617C01680000 | 2021-08-18 9:38AM EDT | 2022-06-17 | 1,588.00 | 1,790.75 | 1,803.05 | 0.00 | - | 1 | 58 | 62.29% |
| AMZN220916C01680000 | 2021-08-25 5:30PM EDT | 2022-09-16 | 1,637.27 | 1,759.00 | 1,777.50 | 0.00 | - | - | 7 | 47.86% |
| AMZN230120C01680000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,655.52 | 1,771.50 | 1,790.50 | 0.00 | - | 6 | 61 | 44.59% |
| AMZN230616C01680000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 1,691.21 | 1,788.50 | 1,808.00 | 0.00 | - | 2 | 3 | 42.52% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01680000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 1.05 | 0.00 | 0.21 | 0.00 | - | 3 | 12 | 98.05% |
| AMZN211119P01680000 | 2021-09-24 12:18PM EDT | 2021-11-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 286 | 25.00% |
| AMZN211217P01680000 | 2021-09-23 1:27PM EDT | 2021-12-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 25.00% |
| AMZN220121P01680000 | 2021-09-20 3:40PM EDT | 2022-01-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 25.00% |
| AMZN220218P01680000 | 2021-09-20 3:11PM EDT | 2022-02-18 | 5.61 | 0.00 | 0.00 | 0.00 | - | 16 | 65 | 25.00% |
| AMZN220318P01680000 | 2021-09-20 3:11PM EDT | 2022-03-18 | 6.59 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 12.50% |
| AMZN220414P01680000 | 2021-09-22 10:59AM EDT | 2022-04-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| AMZN220617P01680000 | 2021-09-23 10:07AM EDT | 2022-06-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 12 | 146 | 12.50% |
| AMZN220916P01680000 | 2021-09-09 9:43AM EDT | 2022-09-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 12.50% |
| AMZN230120P01680000 | 2021-09-16 12:45PM EDT | 2023-01-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 12.50% |
| AMZN230616P01680000 | 2021-08-26 2:22PM EDT | 2023-06-16 | 24.22 | 27.70 | 30.45 | 0.00 | - | 1 | 71 | 35.63% |
© 2021 Verizon Media. Todos os direitos reservados.
