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:2200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217C02200000 | 2021-12-02 2:41PM EST | 2021-12-17 | 1,240.67 | 1,230.95 | 1,245.70 | +44.67 | +3.73% | 1 | 6 | 87.79% |
| AMZN220121C02200000 | 2021-11-22 9:33AM EST | 2022-01-21 | 1,512.10 | 1,235.50 | 1,251.45 | 0.00 | - | 1 | 442 | 61.85% |
| AMZN220218C02200000 | 2021-10-29 8:42AM EST | 2022-02-18 | 1,137.36 | 1,308.45 | 1,324.25 | 0.00 | - | 1 | 4 | 89.01% |
| AMZN220318C02200000 | 2021-08-30 1:18PM EST | 2022-03-18 | 1,268.00 | 1,099.00 | 1,115.00 | 0.00 | - | 1 | 82 | 0.00% |
| AMZN220414C02200000 | 2021-11-22 10:10AM EST | 2022-04-14 | 1,480.50 | 1,249.10 | 1,266.95 | 0.00 | - | 1 | 3 | 51.83% |
| AMZN220617C02200000 | 2021-10-29 10:20AM EST | 2022-06-17 | 1,172.35 | 1,334.70 | 1,344.15 | 0.00 | - | 1 | 30 | 61.02% |
| AMZN220916C02200000 | 2021-08-17 11:00AM EST | 2022-09-16 | 1,099.30 | 1,307.00 | 1,325.50 | 0.00 | - | - | 0 | 48.00% |
| AMZN230120C02200000 | 2021-11-24 1:03PM EST | 2023-01-20 | 1,467.07 | 1,311.50 | 1,331.00 | 0.00 | - | 1 | 36 | 40.85% |
| AMZN230317C02200000 | 2021-11-18 12:51PM EST | 2023-03-17 | 1,528.55 | 1,327.50 | 1,345.50 | 0.00 | - | - | 1 | 40.30% |
| AMZN230616C02200000 | 2021-11-29 12:51PM EST | 2023-06-16 | 1,489.50 | 1,354.00 | 1,372.00 | 0.00 | - | 2 | 71 | 39.99% |
| AMZN240119C02200000 | 2021-11-15 2:34PM EST | 2024-01-19 | 1,515.30 | 1,412.00 | 1,430.00 | 0.00 | - | 2 | 3 | 39.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217P02200000 | 2021-12-02 10:37AM EST | 2021-12-17 | 0.36 | 0.17 | 0.60 | +0.06 | +20.00% | 1 | 563 | 79.74% |
| AMZN220121P02200000 | 2021-12-02 11:59AM EST | 2022-01-21 | 2.15 | 1.52 | 2.70 | +0.50 | +30.30% | 2 | 966 | 52.98% |
| AMZN220218P02200000 | 2021-12-01 2:04PM EST | 2022-02-18 | 4.40 | 5.05 | 6.05 | 0.00 | - | 30 | 140 | 49.48% |
| AMZN220318P02200000 | 2021-12-02 2:17PM EST | 2022-03-18 | 8.84 | 8.15 | 9.30 | +2.16 | +32.34% | 1 | 178 | 45.68% |
| AMZN220414P02200000 | 2021-11-24 3:40PM EST | 2022-04-14 | 10.00 | 11.85 | 13.20 | 0.00 | - | 1 | 51 | 43.54% |
| AMZN220520P02200000 | 2021-11-30 1:21PM EST | 2022-05-20 | 16.75 | 18.60 | 20.20 | 0.00 | - | 1 | 205 | 42.17% |
| AMZN220617P02200000 | 2021-12-02 3:24PM EST | 2022-06-17 | 24.10 | 23.10 | 24.70 | +2.85 | +13.41% | 1 | 1,006 | 40.85% |
| AMZN220916P02200000 | 2021-11-17 11:55AM EST | 2022-09-16 | 26.75 | 37.55 | 40.25 | 0.00 | - | 5 | 137 | 38.09% |
| AMZN230120P02200000 | 2021-12-02 3:03PM EST | 2023-01-20 | 60.00 | 54.50 | 64.40 | +3.00 | +5.26% | 2 | 807 | 36.27% |
| AMZN230317P02200000 | 2021-11-29 12:20PM EST | 2023-03-17 | 55.30 | 65.50 | 73.90 | 0.00 | - | 1 | 6 | 35.51% |
| AMZN230616P02200000 | 2021-12-01 1:11PM EST | 2023-06-16 | 80.00 | 83.00 | 90.05 | 0.00 | - | 1 | 258 | 34.66% |
| AMZN240119P02200000 | 2021-11-29 10:02AM EST | 2024-01-19 | 103.75 | 111.00 | 126.25 | 0.00 | - | 1 | 34 | 33.18% |
© 2021 Yahoo. Todos os direitos reservados.
