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:2200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C02200000 | 2021-09-01 2:49PM EDT | 2021-09-17 | 1,304.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211015C02200000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 1,190.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119C02200000 | 2021-08-25 5:25PM EDT | 2021-11-19 | 1,534.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C02200000 | 2021-09-16 11:21AM EDT | 2021-12-17 | 1,262.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C02200000 | 2021-08-30 10:36AM EDT | 2022-01-21 | 1,242.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C02200000 | 2021-09-01 2:49PM EDT | 2022-02-18 | 1,320.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220318C02200000 | 2021-08-30 2:18PM EDT | 2022-03-18 | 1,268.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C02200000 | 2021-09-13 11:28AM EDT | 2022-06-17 | 1,300.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C02200000 | 2021-08-17 12:00PM EDT | 2022-09-16 | 1,099.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120C02200000 | 2021-09-13 9:30AM EDT | 2023-01-20 | 1,361.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C02200000 | 2021-09-13 9:30AM EDT | 2023-06-16 | 1,400.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P02200000 | 2021-09-16 10:04AM EDT | 2021-09-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN211015P02200000 | 2021-09-16 9:58AM EDT | 2021-10-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMZN211119P02200000 | 2021-09-16 3:37PM EDT | 2021-11-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN211217P02200000 | 2021-09-16 2:07PM EDT | 2021-12-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220121P02200000 | 2021-09-15 10:55AM EDT | 2022-01-21 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220218P02200000 | 2021-08-18 9:50AM EDT | 2022-02-18 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220318P02200000 | 2021-09-15 2:50PM EDT | 2022-03-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220414P02200000 | 2021-09-14 1:05PM EDT | 2022-04-14 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220617P02200000 | 2021-09-15 3:43PM EDT | 2022-06-17 | 25.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN220916P02200000 | 2021-09-16 1:07PM EDT | 2022-09-16 | 40.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN230120P02200000 | 2021-09-16 1:14PM EDT | 2023-01-20 | 57.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN230616P02200000 | 2021-09-16 2:53PM EDT | 2023-06-16 | 78.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2021 Verizon Media. Todos os direitos reservados.
