Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.190,49-101,12 (-3,07%)
No fechamento: 4:00PM EDT
3.148,00 -42,49 (-1,33%)
Pré-Abertura: 4:15AM EDT
Preço de exercício:1780.00
Opções de comprapara14 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C01780000 | 2021-04-30 11:50AM EDT | 2021-06-18 | 1,735.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716C01780000 | 2021-04-14 1:14PM EDT | 2021-07-16 | 1,577.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210917C01780000 | 2021-03-05 2:43PM EDT | 2021-09-17 | 1,233.30 | 1,387.00 | 1,397.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN211015C01780000 | 2021-05-06 2:22PM EDT | 2021-10-15 | 1,523.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN211119C01780000 | 2021-02-26 11:30AM EDT | 2021-11-19 | 1,297.00 | 1,289.50 | 1,299.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN211217C01780000 | 2021-03-26 2:48PM EDT | 2021-12-17 | 1,247.40 | 1,568.05 | 1,587.00 | 0.00 | - | 3 | 3 | 86.84% |
| AMZN220121C01780000 | 2021-05-05 3:04PM EDT | 2022-01-21 | 1,515.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220318C01780000 | 2021-05-10 10:13AM EDT | 2022-03-18 | 1,475.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220617C01780000 | 2021-05-05 3:46PM EDT | 2022-06-17 | 1,527.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN230120C01780000 | 2021-04-27 10:39AM EDT | 2023-01-20 | 1,672.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opções de vendapara14 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P01780000 | 2021-03-04 10:55AM EDT | 2021-05-21 | 5.60 | 0.93 | 1.42 | 0.00 | - | 2 | 3 | 135.38% |
| AMZN210618P01780000 | 2021-04-30 10:12AM EDT | 2021-06-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN210716P01780000 | 2021-05-07 12:17PM EDT | 2021-07-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN210820P01780000 | 2021-04-28 11:19AM EDT | 2021-08-20 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN210917P01780000 | 2021-03-31 9:44AM EDT | 2021-09-17 | 7.85 | 0.00 | 10.00 | 0.00 | - | 37 | 39 | 53.47% |
| AMZN211015P01780000 | 2021-03-19 3:24PM EDT | 2021-10-15 | 13.27 | 5.15 | 6.10 | 0.00 | - | 1 | 2 | 44.64% |
| AMZN211119P01780000 | 2021-02-02 3:15PM EDT | 2021-11-19 | 17.46 | 20.75 | 21.85 | 0.00 | - | 4 | 6 | 50.86% |
| AMZN211217P01780000 | 2021-05-03 12:29PM EDT | 2021-12-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220121P01780000 | 2021-04-01 1:08PM EDT | 2022-01-21 | 13.80 | 9.05 | 10.70 | 0.00 | - | 14 | 41 | 38.57% |
| AMZN220318P01780000 | 2021-04-19 9:33AM EDT | 2022-03-18 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN220617P01780000 | 2021-05-03 11:49AM EDT | 2022-06-17 | 14.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN230120P01780000 | 2021-05-03 10:31AM EDT | 2023-01-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2021 Verizon Media. Todos os direitos reservados.
