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:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217C02300000 | 2021-11-23 9:36AM EST | 2021-12-17 | 1,273.50 | 1,130.90 | 1,147.45 | 0.00 | - | 1 | 3 | 86.26% |
| AMZN220121C02300000 | 2021-12-02 9:31AM EST | 2022-01-21 | 1,159.00 | 1,137.20 | 1,153.95 | -133.05 | -10.30% | 1 | 374 | 59.39% |
| AMZN220218C02300000 | 2021-11-24 3:22PM EST | 2022-02-18 | 1,152.10 | 1,142.60 | 1,160.10 | -142.46 | -11.00% | 1 | 16 | 52.59% |
| AMZN220318C02300000 | 2021-11-30 9:58AM EST | 2022-03-18 | 1,288.45 | 1,147.20 | 1,165.20 | 0.00 | - | 2 | 15 | 52.54% |
| AMZN220414C02300000 | 2021-11-05 11:01AM EST | 2022-04-14 | 1,265.00 | 1,152.85 | 1,170.55 | 0.00 | - | 1 | 1 | 48.99% |
| AMZN220617C02300000 | 2021-11-19 9:31AM EST | 2022-06-17 | 1,447.50 | 1,170.50 | 1,186.35 | 0.00 | - | 1 | 36 | 44.69% |
| AMZN220916C02300000 | 2021-11-04 10:46AM EST | 2022-09-16 | 1,190.73 | 1,190.00 | 1,208.50 | 0.00 | - | 1 | 2 | 41.36% |
| AMZN230120C02300000 | 2021-11-24 1:03PM EST | 2023-01-20 | 1,378.42 | 1,225.50 | 1,244.50 | 0.00 | - | 1 | 55 | 39.65% |
| AMZN230317C02300000 | 2021-11-22 10:06AM EST | 2023-03-17 | 1,449.50 | 1,243.50 | 1,261.50 | 0.00 | - | - | 1 | 39.31% |
| AMZN230616C02300000 | 2021-11-22 12:51PM EST | 2023-06-16 | 1,411.65 | 1,273.50 | 1,291.50 | 0.00 | - | 2 | 68 | 39.20% |
| AMZN240119C02300000 | 2021-12-01 3:17PM EST | 2024-01-19 | 1,360.00 | 1,335.50 | 1,353.50 | 0.00 | - | 2 | 56 | 38.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210P02300000 | 2021-11-30 2:39PM EST | 2021-12-10 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 85.74% |
| AMZN211217P02300000 | 2021-12-02 10:21AM EST | 2021-12-17 | 0.44 | 0.31 | 0.60 | -0.05 | -10.20% | 12 | 527 | 73.63% |
| AMZN220121P02300000 | 2021-12-02 12:16PM EST | 2022-01-21 | 2.76 | 2.58 | 3.20 | +0.41 | +17.45% | 3 | 1,942 | 50.35% |
| AMZN220218P02300000 | 2021-11-26 10:00AM EST | 2022-02-18 | 4.39 | 6.95 | 8.05 | 0.00 | - | 5 | 67 | 47.41% |
| AMZN220318P02300000 | 2021-11-30 10:51AM EST | 2022-03-18 | 7.30 | 10.85 | 12.10 | 0.00 | - | 1 | 393 | 43.87% |
| AMZN220414P02300000 | 2021-12-01 11:11AM EST | 2022-04-14 | 11.15 | 15.35 | 16.85 | 0.00 | - | 1 | 151 | 41.89% |
| AMZN220520P02300000 | 2021-12-01 3:10PM EST | 2022-05-20 | 22.60 | 23.65 | 25.40 | 0.00 | - | 2 | 15 | 40.73% |
| AMZN220617P02300000 | 2021-12-02 12:22PM EST | 2022-06-17 | 28.85 | 29.05 | 30.80 | +6.25 | +27.65% | 14 | 484 | 39.53% |
| AMZN220715P02300000 | 2021-11-30 12:01PM EST | 2022-07-15 | 30.00 | 32.85 | 35.60 | 0.00 | - | 2 | 2 | 38.37% |
| AMZN220916P02300000 | 2021-11-26 12:15PM EST | 2022-09-16 | 42.20 | 46.65 | 49.65 | 0.00 | - | 3 | 593 | 37.14% |
| AMZN230120P02300000 | 2021-12-02 10:22AM EST | 2023-01-20 | 71.42 | 67.50 | 77.50 | -0.78 | -1.08% | 5 | 859 | 35.50% |
| AMZN230317P02300000 | 2021-11-24 11:09AM EST | 2023-03-17 | 67.00 | 80.50 | 89.40 | 0.00 | - | 1 | 31 | 34.95% |
| AMZN230616P02300000 | 2021-12-02 11:01AM EST | 2023-06-16 | 104.20 | 100.05 | 107.90 | +9.20 | +9.68% | 7 | 200 | 34.19% |
| AMZN240119P02300000 | 2021-11-19 11:24AM EST | 2024-01-19 | 101.07 | 132.50 | 147.90 | 0.00 | - | 1 | 26 | 32.76% |
© 2021 Yahoo. Todos os direitos reservados.
