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:1940.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217C01940000 | 2021-10-26 8:33AM EST | 2021-12-17 | 1,431.30 | 1,562.50 | 1,576.35 | 0.00 | - | - | 2 | 239.45% |
| AMZN220121C01940000 | 2021-11-26 11:49AM EST | 2022-01-21 | 1,515.69 | 1,494.15 | 1,511.45 | -57.36 | -3.65% | 2 | 1,469 | 75.63% |
| AMZN220318C01940000 | 2021-11-04 11:00AM EST | 2022-03-18 | 1,526.91 | 1,500.75 | 1,517.25 | 0.00 | - | 2 | 35 | 58.95% |
| AMZN220414C01940000 | 2021-09-30 8:39AM EST | 2022-04-14 | 1,387.45 | 1,435.65 | 1,450.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN220520C01940000 | 2021-11-22 9:53AM EST | 2022-05-20 | 1,770.65 | 1,508.20 | 1,525.40 | 0.00 | - | - | 2 | 51.55% |
| AMZN220617C01940000 | 2021-12-01 11:20AM EST | 2022-06-17 | 1,629.60 | 1,512.35 | 1,529.15 | 0.00 | - | 2 | 54 | 53.20% |
| AMZN220916C01940000 | 2021-09-19 11:00PM EST | 2022-09-16 | 1,570.72 | 1,418.50 | 1,438.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C01940000 | 2021-12-01 12:03PM EST | 2023-01-20 | 1,648.62 | 1,544.00 | 1,563.50 | 0.00 | - | 6 | 58 | 44.41% |
| AMZN230616C01940000 | 2021-10-12 11:57AM EST | 2023-06-16 | 1,391.00 | 1,657.00 | 1,676.50 | 0.00 | - | 2 | 3 | 52.41% |
| AMZN240119C01940000 | 2021-11-05 2:11PM EST | 2024-01-19 | 1,681.50 | 1,620.50 | 1,640.00 | 0.00 | - | 1 | 1 | 41.67% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217P01940000 | 2021-11-05 9:44AM EST | 2021-12-17 | 0.14 | 0.00 | 0.35 | 0.00 | - | 6 | 35 | 93.51% |
| AMZN220121P01940000 | 2021-10-19 8:47AM EST | 2022-01-21 | 1.67 | 0.27 | 0.95 | 0.00 | - | 4 | 98 | 57.57% |
| AMZN220218P01940000 | 2021-09-08 9:03AM EST | 2022-02-18 | 5.42 | 6.15 | 7.05 | 0.00 | - | 1 | 5 | 62.45% |
| AMZN220318P01940000 | 2021-10-29 8:41AM EST | 2022-03-18 | 4.45 | 2.62 | 3.75 | 0.00 | - | 3 | 27 | 49.21% |
| AMZN220414P01940000 | 2021-08-25 8:30AM EST | 2022-04-14 | 9.65 | 9.10 | 9.85 | 0.00 | - | - | 1 | 50.79% |
| AMZN220520P01940000 | 2021-11-23 9:32AM EST | 2022-05-20 | 6.10 | 9.70 | 10.90 | 0.00 | - | 4 | 21 | 46.18% |
| AMZN220617P01940000 | 2021-11-24 9:50AM EST | 2022-06-17 | 9.30 | 12.50 | 13.75 | 0.00 | - | 10 | 53 | 44.64% |
| AMZN220916P01940000 | 2021-11-16 9:30AM EST | 2022-09-16 | 15.90 | 21.15 | 23.40 | 0.00 | - | 4 | 12 | 41.11% |
| AMZN230120P01940000 | 2021-11-11 3:58PM EST | 2023-01-20 | 28.20 | 31.45 | 37.95 | 0.00 | - | 1 | 44 | 38.33% |
| AMZN230616P01940000 | 2021-12-02 10:39AM EST | 2023-06-16 | 49.50 | 48.50 | 54.95 | -5.00 | -9.17% | 3 | 78 | 36.25% |
| AMZN240119P01940000 | 2021-12-02 10:39AM EST | 2024-01-19 | 74.05 | 69.50 | 79.50 | -7.55 | -9.25% | 3 | 2 | 34.26% |
© 2021 Yahoo. Todos os direitos reservados.
