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:2400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C02400000 | 2021-12-01 9:30AM EST | 2021-12-03 | 1,155.35 | 1,030.15 | 1,046.05 | 0.00 | - | 1 | 2 | 271.09% |
| AMZN211217C02400000 | 2021-12-02 12:44PM EST | 2021-12-17 | 1,055.55 | 1,031.35 | 1,047.95 | -55.44 | -4.99% | 5 | 18 | 80.52% |
| AMZN220121C02400000 | 2021-11-23 3:01PM EST | 2022-01-21 | 1,186.66 | 1,037.80 | 1,055.10 | 0.00 | - | 1 | 397 | 54.97% |
| AMZN220218C02400000 | 2021-11-23 1:48PM EST | 2022-02-18 | 1,098.60 | 1,045.30 | 1,062.80 | -59.53 | -5.14% | 1 | 27 | 54.75% |
| AMZN220318C02400000 | 2021-10-29 8:42AM EST | 2022-03-18 | 948.80 | 1,118.45 | 1,133.75 | 0.00 | - | 1 | 7 | 67.63% |
| AMZN220414C02400000 | 2021-11-23 11:47AM EST | 2022-04-14 | 1,186.20 | 1,057.65 | 1,075.70 | 0.00 | - | 1 | 2 | 46.57% |
| AMZN220520C02400000 | 2021-11-23 11:47AM EST | 2022-05-20 | 1,195.10 | 1,071.60 | 1,087.30 | 0.00 | - | - | 1 | 44.52% |
| AMZN220617C02400000 | 2021-12-02 12:58PM EST | 2022-06-17 | 1,101.20 | 1,078.95 | 1,094.00 | -100.74 | -8.38% | 1 | 975 | 42.81% |
| AMZN220916C02400000 | 2021-11-29 3:50PM EST | 2022-09-16 | 1,228.81 | 1,102.00 | 1,120.50 | 0.00 | - | 20 | 247 | 40.09% |
| AMZN230120C02400000 | 2021-11-30 1:26PM EST | 2023-01-20 | 1,205.00 | 1,143.50 | 1,161.50 | 0.00 | - | 2 | 193 | 38.74% |
| AMZN230317C02400000 | 2021-10-26 10:02AM EST | 2023-03-17 | 1,123.40 | 1,219.00 | 1,238.50 | 0.00 | - | - | 1 | 44.63% |
| AMZN230616C02400000 | 2021-12-02 3:34PM EST | 2023-06-16 | 1,204.32 | 1,194.50 | 1,212.50 | -88.88 | -6.87% | 1 | 74 | 38.38% |
| AMZN240119C02400000 | 2021-11-30 9:51AM EST | 2024-01-19 | 1,366.08 | 1,261.50 | 1,279.50 | 0.00 | - | 3 | 50 | 37.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P02400000 | 2021-12-02 11:12AM EST | 2021-12-03 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 31 | 121 | 198.44% |
| AMZN211210P02400000 | 2021-12-02 10:41AM EST | 2021-12-10 | 0.18 | 0.02 | 0.24 | +0.13 | +260.00% | 1 | 55 | 80.86% |
| AMZN211217P02400000 | 2021-12-02 3:49PM EST | 2021-12-17 | 0.65 | 0.49 | 0.72 | +0.02 | +3.17% | 138 | 1,951 | 68.48% |
| AMZN220121P02400000 | 2021-12-02 10:55AM EST | 2022-01-21 | 4.50 | 3.65 | 4.45 | +0.90 | +25.00% | 3 | 1,096 | 48.68% |
| AMZN220218P02400000 | 2021-11-26 11:10AM EST | 2022-02-18 | 7.84 | 9.45 | 10.65 | 0.00 | - | 1 | 221 | 45.39% |
| AMZN220318P02400000 | 2021-11-30 1:18PM EST | 2022-03-18 | 12.15 | 14.30 | 15.70 | 0.00 | - | 6 | 225 | 42.12% |
| AMZN220414P02400000 | 2021-11-26 9:40AM EST | 2022-04-14 | 16.53 | 19.80 | 21.50 | 0.00 | - | 1 | 97 | 40.31% |
| AMZN220520P02400000 | 2021-11-18 11:56AM EST | 2022-05-20 | 17.60 | 29.95 | 32.05 | 0.00 | - | 2 | 3 | 39.43% |
| AMZN220617P02400000 | 2021-12-02 11:02AM EST | 2022-06-17 | 39.40 | 36.50 | 38.50 | +9.76 | +32.93% | 1 | 2,048 | 38.33% |
| AMZN220916P02400000 | 2021-11-29 3:50PM EST | 2022-09-16 | 49.00 | 57.65 | 61.00 | 0.00 | - | 1 | 401 | 36.26% |
| AMZN230120P02400000 | 2021-11-26 10:22AM EST | 2023-01-20 | 77.00 | 84.00 | 94.00 | 0.00 | - | 2 | 815 | 34.94% |
| AMZN230317P02400000 | 2021-11-26 10:32AM EST | 2023-03-17 | 91.00 | 98.00 | 107.55 | 0.00 | - | 1 | 17 | 34.45% |
| AMZN230616P02400000 | 2021-11-30 1:20PM EST | 2023-06-16 | 115.00 | 117.00 | 128.65 | 0.00 | - | 1 | 366 | 33.78% |
| AMZN240119P02400000 | 2021-12-02 11:02AM EST | 2024-01-19 | 165.40 | 156.50 | 171.75 | +20.26 | +13.96% | 1 | 88 | 32.35% |
© 2021 Yahoo. Todos os direitos reservados.
