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:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C02300000 | 2021-09-07 9:59AM EDT | 2021-09-17 | 1,206.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210924C02300000 | 2021-08-24 10:25AM EDT | 2021-09-24 | 999.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211015C02300000 | 2021-09-09 3:35PM EDT | 2021-10-15 | 1,195.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119C02300000 | 2021-08-18 10:20AM EDT | 2021-11-19 | 948.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211217C02300000 | 2021-08-25 5:31PM EDT | 2021-12-17 | 1,340.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220121C02300000 | 2021-09-01 10:48AM EDT | 2022-01-21 | 1,230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C02300000 | 2021-08-25 5:32PM EDT | 2022-02-18 | 1,100.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220318C02300000 | 2021-09-08 9:45AM EDT | 2022-03-18 | 1,228.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C02300000 | 2021-09-09 3:35PM EDT | 2022-06-17 | 1,234.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C02300000 | 2021-08-20 9:43AM EDT | 2022-09-16 | 963.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C02300000 | 2021-09-15 11:25AM EDT | 2023-01-20 | 1,217.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C02300000 | 2021-08-30 9:49AM EDT | 2023-06-16 | 1,200.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P02300000 | 2021-09-15 2:28PM EDT | 2021-09-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMZN210924P02300000 | 2021-09-16 1:32PM EDT | 2021-09-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AMZN211001P02300000 | 2021-09-15 2:35PM EDT | 2021-10-01 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN211008P02300000 | 2021-09-16 1:27PM EDT | 2021-10-08 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN211015P02300000 | 2021-09-16 3:17PM EDT | 2021-10-15 | 0.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AMZN211119P02300000 | 2021-09-16 3:37PM EDT | 2021-11-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| AMZN211217P02300000 | 2021-09-16 3:35PM EDT | 2021-12-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN220121P02300000 | 2021-09-16 9:34AM EDT | 2022-01-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN220218P02300000 | 2021-08-25 12:47PM EDT | 2022-02-18 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN220318P02300000 | 2021-09-16 11:33AM EDT | 2022-03-18 | 19.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN220414P02300000 | 2021-09-03 11:25AM EDT | 2022-04-14 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN220617P02300000 | 2021-09-15 11:14AM EDT | 2022-06-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN220916P02300000 | 2021-09-16 3:23PM EDT | 2022-09-16 | 48.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN230120P02300000 | 2021-09-16 12:30PM EDT | 2023-01-20 | 70.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN230616P02300000 | 2021-09-14 3:25PM EDT | 2023-06-16 | 97.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2021 Verizon Media. Todos os direitos reservados.
