Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.488,24+12,45 (+0,36%)
No fechamento: 4:00PM EDT
Preço de exercício:2100.00
Opções de comprapara17 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C02100000 | 2021-09-16 11:21AM EDT | 2021-09-17 | 1,354.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211015C02100000 | 2021-09-16 9:44AM EDT | 2021-10-15 | 1,356.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119C02100000 | 2021-09-08 9:37AM EDT | 2021-11-19 | 1,405.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C02100000 | 2021-08-25 5:31PM EDT | 2021-12-17 | 1,400.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C02100000 | 2021-08-26 1:24PM EDT | 2022-01-21 | 1,237.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C02100000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,627.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C02100000 | 2021-08-20 1:28PM EDT | 2022-06-17 | 1,125.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916C02100000 | 2021-08-17 12:01PM EDT | 2022-09-16 | 1,185.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120C02100000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,162.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN230616C02100000 | 2021-09-14 9:58AM EDT | 2023-06-16 | 1,461.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara17 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P02100000 | 2021-09-15 2:30PM EDT | 2021-09-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AMZN211015P02100000 | 2021-09-15 2:49PM EDT | 2021-10-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN211119P02100000 | 2021-09-16 12:18PM EDT | 2021-11-19 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN211217P02100000 | 2021-09-15 12:37PM EDT | 2021-12-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN220121P02100000 | 2021-09-10 11:36AM EDT | 2022-01-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220218P02100000 | 2021-09-15 9:38AM EDT | 2022-02-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220318P02100000 | 2021-09-10 2:55PM EDT | 2022-03-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220414P02100000 | 2021-09-15 10:43AM EDT | 2022-04-14 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220617P02100000 | 2021-09-10 3:23PM EDT | 2022-06-17 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220916P02100000 | 2021-09-09 1:21PM EDT | 2022-09-16 | 29.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230120P02100000 | 2021-09-13 3:01PM EDT | 2023-01-20 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230616P02100000 | 2021-09-16 2:16PM EDT | 2023-06-16 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2021 Verizon Media. Todos os direitos reservados.
