Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.405,80-19,72 (-0,58%)
No fechamento: 4:00PM EDT
3.397,00 -8,80 (-0,26%)
Pós-fechamento: 07:03PM EDT
Pós-fechamento: 07:03PM EDT
Preço de exercício:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C02000000 | 2021-09-17 10:39AM EDT | 2021-10-15 | 1,481.92 | 1,401.35 | 1,411.85 | 0.00 | - | 1 | 6 | 89.87% |
| AMZN211119C02000000 | 2021-09-27 2:45PM EDT | 2021-11-19 | 1,408.00 | 1,403.00 | 1,414.85 | +157.67 | +12.61% | 1 | 0 | 62.99% |
| AMZN211217C02000000 | 2021-09-17 12:26PM EDT | 2021-12-17 | 1,488.70 | 1,405.15 | 1,416.75 | 0.00 | - | 6 | 12 | 54.97% |
| AMZN220121C02000000 | 2021-09-10 2:40PM EDT | 2022-01-21 | 1,495.00 | 1,408.40 | 1,421.10 | 0.00 | - | 175 | 647 | 50.36% |
| AMZN220218C02000000 | 2021-08-31 9:32AM EDT | 2022-02-18 | 1,432.79 | 1,410.20 | 1,427.70 | 0.00 | - | 1 | 0 | 53.79% |
| AMZN220318C02000000 | 2021-09-10 2:26PM EDT | 2022-03-18 | 1,502.50 | 1,413.05 | 1,430.45 | 0.00 | - | 100 | 116 | 50.53% |
| AMZN220414C02000000 | 2021-08-27 2:03PM EDT | 2022-04-14 | 1,360.16 | 1,416.45 | 1,433.35 | 0.00 | - | 5 | 5 | 48.19% |
| AMZN220617C02000000 | 2021-09-20 3:54PM EDT | 2022-06-17 | 1,380.00 | 1,426.10 | 1,441.50 | 0.00 | - | 1 | 164 | 44.60% |
| AMZN220916C02000000 | 2021-08-19 10:25AM EDT | 2022-09-16 | 1,270.00 | 1,492.00 | 1,511.00 | 0.00 | - | 1 | 5 | 50.96% |
| AMZN230120C02000000 | 2021-09-24 10:06AM EDT | 2023-01-20 | 1,467.25 | 1,455.05 | 1,473.00 | 0.00 | - | 2 | 352 | 39.18% |
| AMZN230616C02000000 | 2021-09-21 3:29PM EDT | 2023-06-16 | 1,445.00 | 1,479.50 | 1,499.00 | 0.00 | - | 1 | 90 | 37.97% |
| AMZN240119C02000000 | 2021-09-24 12:33PM EDT | 2024-01-19 | 1,533.12 | 1,519.50 | 1,538.50 | 0.00 | - | 1 | 8 | 37.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P02000000 | 2021-09-27 10:28AM EDT | 2021-10-15 | 0.20 | 0.05 | 0.22 | +0.14 | +233.33% | 1 | 1,837 | 76.07% |
| AMZN211119P02000000 | 2021-09-27 1:06PM EDT | 2021-11-19 | 1.42 | 1.20 | 1.57 | +0.02 | +1.43% | 172 | 279 | 56.82% |
| AMZN211217P02000000 | 2021-09-27 3:24PM EDT | 2021-12-17 | 2.50 | 2.23 | 2.60 | -1.35 | -35.06% | 21 | 372 | 49.92% |
| AMZN220121P02000000 | 2021-09-27 2:06PM EDT | 2022-01-21 | 4.80 | 4.25 | 4.70 | -0.80 | -14.29% | 10 | 1,513 | 45.45% |
| AMZN220218P02000000 | 2021-09-27 3:08PM EDT | 2022-02-18 | 7.45 | 6.80 | 7.35 | -0.40 | -5.10% | 1 | 35 | 43.81% |
| AMZN220318P02000000 | 2021-09-27 3:46PM EDT | 2022-03-18 | 8.86 | 8.40 | 9.00 | -6.74 | -43.21% | 1 | 204 | 41.51% |
| AMZN220414P02000000 | 2021-09-21 3:33PM EDT | 2022-04-14 | 15.25 | 10.20 | 11.00 | 0.00 | - | 2 | 5 | 40.00% |
| AMZN220617P02000000 | 2021-09-27 2:33PM EDT | 2022-06-17 | 17.35 | 16.70 | 17.40 | -7.90 | -31.29% | 4 | 683 | 38.02% |
| AMZN220916P02000000 | 2021-09-24 3:10PM EDT | 2022-09-16 | 27.39 | 25.90 | 26.75 | 0.00 | - | 3 | 65 | 35.96% |
| AMZN230120P02000000 | 2021-09-23 12:30PM EDT | 2023-01-20 | 40.75 | 38.70 | 40.70 | 0.00 | - | 1 | 807 | 34.18% |
| AMZN230616P02000000 | 2021-09-27 3:44PM EDT | 2023-06-16 | 55.50 | 54.10 | 56.85 | -1.70 | -2.97% | 2 | 252 | 32.72% |
| AMZN240119P02000000 | 2021-09-22 3:25PM EDT | 2024-01-19 | 81.72 | 72.00 | 82.00 | 0.00 | - | 1 | 27 | 31.45% |
© 2021 Verizon Media. Todos os direitos reservados.
