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:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217C02100000 | 2021-11-03 12:13PM EST | 2021-12-17 | 1,467.05 | 1,330.80 | 1,347.35 | 0.00 | - | 1 | 4 | 102.95% |
| AMZN220121C02100000 | 2021-11-29 10:05AM EST | 2022-01-21 | 1,470.25 | 1,335.40 | 1,352.15 | 0.00 | - | 1 | 383 | 68.01% |
| AMZN220218C02100000 | 2021-12-02 10:58AM EST | 2022-02-18 | 1,355.40 | 1,339.70 | 1,356.45 | -60.45 | -4.27% | 1 | 2 | 59.47% |
| AMZN220318C02100000 | 2021-08-25 4:29PM EST | 2022-03-18 | 1,627.82 | 1,338.80 | 1,349.35 | 0.00 | - | - | 8 | 52.08% |
| AMZN220414C02100000 | 2021-11-22 10:10AM EST | 2022-04-14 | 1,579.00 | 1,345.65 | 1,363.80 | 0.00 | - | - | 1 | 54.78% |
| AMZN220520C02100000 | 2021-11-23 11:47AM EST | 2022-05-20 | 1,483.10 | 1,353.95 | 1,371.40 | 0.00 | - | - | 2 | 51.60% |
| AMZN220617C02100000 | 2021-10-07 8:54AM EST | 2022-06-17 | 1,247.80 | 1,434.50 | 1,445.85 | 0.00 | - | 1 | 34 | 65.88% |
| AMZN220916C02100000 | 2021-08-17 11:01AM EST | 2022-09-16 | 1,185.35 | 1,399.00 | 1,417.50 | 0.00 | - | - | 0 | 50.19% |
| AMZN230120C02100000 | 2021-11-16 12:06PM EST | 2023-01-20 | 1,515.60 | 1,399.50 | 1,419.00 | 0.00 | - | 2 | 34 | 42.10% |
| AMZN230317C02100000 | 2021-11-05 1:22PM EST | 2023-03-17 | 1,514.00 | 1,414.00 | 1,432.50 | 0.00 | - | 3 | 3 | 41.53% |
| AMZN230616C02100000 | 2021-11-30 3:10PM EST | 2023-06-16 | 1,500.00 | 1,438.00 | 1,456.00 | 0.00 | - | 4 | 28 | 41.03% |
| AMZN240119C02100000 | 2021-12-01 3:52PM EST | 2024-01-19 | 1,520.24 | 1,489.50 | 1,508.50 | 0.00 | - | 5 | 15 | 40.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217P02100000 | 2021-12-02 12:52PM EST | 2021-12-17 | 0.24 | 0.10 | 0.33 | +0.08 | +50.00% | 3 | 373 | 82.81% |
| AMZN220121P02100000 | 2021-12-02 3:05PM EST | 2022-01-21 | 1.61 | 1.01 | 2.17 | +0.56 | +53.33% | 6 | 785 | 55.90% |
| AMZN220218P02100000 | 2021-12-02 1:49PM EST | 2022-02-18 | 4.30 | 3.65 | 4.50 | +1.16 | +36.94% | 3 | 172 | 50.80% |
| AMZN220318P02100000 | 2021-12-02 2:41PM EST | 2022-03-18 | 6.80 | 6.10 | 7.10 | +2.45 | +56.32% | 6 | 260 | 47.53% |
| AMZN220414P02100000 | 2021-12-01 11:11AM EST | 2022-04-14 | 6.75 | 9.05 | 10.30 | 0.00 | - | 1 | 26 | 45.26% |
| AMZN220520P02100000 | 2021-11-26 10:32AM EST | 2022-05-20 | 11.55 | 14.60 | 16.00 | 0.00 | - | 1 | 26 | 43.66% |
| AMZN220617P02100000 | 2021-12-02 10:18AM EST | 2022-06-17 | 18.28 | 18.30 | 19.80 | +5.78 | +46.24% | 1 | 283 | 42.26% |
| AMZN220715P02100000 | 2021-12-02 12:43PM EST | 2022-07-15 | 21.55 | 20.80 | 23.05 | +9.95 | +85.78% | 1 | 70 | 40.87% |
| AMZN220916P02100000 | 2021-11-26 9:41AM EST | 2022-09-16 | 23.95 | 30.15 | 32.70 | 0.00 | - | 1 | 182 | 39.17% |
| AMZN230120P02100000 | 2021-12-02 3:22PM EST | 2023-01-20 | 49.50 | 44.30 | 52.65 | +5.91 | +13.56% | 19 | 305 | 36.98% |
| AMZN230317P02100000 | 2021-11-29 11:09AM EST | 2023-03-17 | 46.31 | 53.00 | 60.85 | 0.00 | - | 1 | 8 | 36.16% |
| AMZN230616P02100000 | 2021-11-26 11:06AM EST | 2023-06-16 | 65.50 | 68.00 | 74.70 | 0.00 | - | 5 | 197 | 35.20% |
| AMZN240119P02100000 | 2021-12-01 3:43PM EST | 2024-01-19 | 100.00 | 95.50 | 105.50 | 0.00 | - | 3 | 25 | 33.47% |
© 2021 Yahoo. Todos os direitos reservados.
