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:2700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C02700000 | 2021-09-14 1:47PM EDT | 2021-09-17 | 754.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN210924C02700000 | 2021-09-16 3:21PM EDT | 2021-09-24 | 785.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211001C02700000 | 2021-09-16 3:06PM EDT | 2021-10-01 | 790.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211015C02700000 | 2021-09-15 12:31PM EDT | 2021-10-15 | 731.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN211119C02700000 | 2021-09-16 3:30PM EDT | 2021-11-19 | 793.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211217C02700000 | 2021-09-01 12:58PM EDT | 2021-12-17 | 838.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220121C02700000 | 2021-09-16 10:13AM EDT | 2022-01-21 | 787.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C02700000 | 2021-08-16 10:47AM EDT | 2022-02-18 | 600.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C02700000 | 2021-08-31 11:33AM EDT | 2022-03-18 | 801.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220414C02700000 | 2021-08-24 1:52PM EDT | 2022-04-14 | 684.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C02700000 | 2021-09-13 3:54PM EDT | 2022-06-17 | 848.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C02700000 | 2021-09-08 3:21PM EDT | 2022-09-16 | 949.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C02700000 | 2021-09-09 1:51PM EDT | 2023-01-20 | 970.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616C02700000 | 2021-09-14 10:04AM EDT | 2023-06-16 | 983.98 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P02700000 | 2021-09-16 2:44PM EDT | 2021-09-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN210924P02700000 | 2021-09-16 2:20PM EDT | 2021-09-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMZN211001P02700000 | 2021-09-15 3:24PM EDT | 2021-10-01 | 1.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMZN211008P02700000 | 2021-09-15 11:02AM EDT | 2021-10-08 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN211015P02700000 | 2021-09-16 11:30AM EDT | 2021-10-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN211119P02700000 | 2021-09-16 11:22AM EDT | 2021-11-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN211217P02700000 | 2021-09-15 3:59PM EDT | 2021-12-17 | 18.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN220121P02700000 | 2021-09-16 1:14PM EDT | 2022-01-21 | 28.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN220218P02700000 | 2021-09-16 12:18PM EDT | 2022-02-18 | 41.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220318P02700000 | 2021-09-15 1:54PM EDT | 2022-03-18 | 48.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN220414P02700000 | 2021-09-13 3:30PM EDT | 2022-04-14 | 56.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN220617P02700000 | 2021-09-15 12:26PM EDT | 2022-06-17 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220916P02700000 | 2021-09-16 2:08PM EDT | 2022-09-16 | 106.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN230120P02700000 | 2021-09-16 1:46PM EDT | 2023-01-20 | 145.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AMZN230616P02700000 | 2021-09-14 10:36AM EDT | 2023-06-16 | 183.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2021 Verizon Media. Todos os direitos reservados.
