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:2700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C02700000 | 2021-11-30 10:24AM EST | 2021-12-03 | 864.80 | 730.15 | 746.80 | 0.00 | - | 1 | 10 | 199.32% |
| AMZN211210C02700000 | 2021-12-02 10:56AM EST | 2021-12-10 | 733.45 | 731.10 | 747.35 | -84.78 | -10.36% | 2 | 5 | 75.49% |
| AMZN211217C02700000 | 2021-12-02 11:50AM EST | 2021-12-17 | 741.35 | 732.60 | 749.55 | -43.17 | -5.50% | 10 | 21 | 61.22% |
| AMZN211223C02700000 | 2021-12-01 1:27PM EST | 2021-12-23 | 814.36 | 733.75 | 750.90 | 0.00 | - | 8 | 14 | 54.33% |
| AMZN211231C02700000 | 2021-12-02 2:42PM EST | 2021-12-31 | 739.25 | 736.55 | 753.50 | -76.86 | -9.42% | 2 | 10 | 50.07% |
| AMZN220121C02700000 | 2021-12-02 3:58PM EST | 2022-01-21 | 746.85 | 744.70 | 762.05 | -102.81 | -12.10% | 8 | 346 | 49.64% |
| AMZN220218C02700000 | 2021-12-01 9:56AM EST | 2022-02-18 | 852.05 | 759.40 | 776.90 | 0.00 | - | 10 | 18 | 45.39% |
| AMZN220318C02700000 | 2021-11-29 10:09AM EST | 2022-03-18 | 905.40 | 770.00 | 788.30 | 0.00 | - | 1 | 10 | 42.16% |
| AMZN220414C02700000 | 2021-11-22 9:30AM EST | 2022-04-14 | 1,015.40 | 782.95 | 797.60 | 0.00 | - | 1 | 5 | 39.81% |
| AMZN220520C02700000 | 2021-11-12 2:52PM EST | 2022-05-20 | 868.67 | 804.20 | 820.30 | 0.00 | - | 1 | 1 | 39.65% |
| AMZN220617C02700000 | 2021-12-01 3:50PM EST | 2022-06-17 | 840.75 | 815.35 | 830.40 | 0.00 | - | 1 | 104 | 38.40% |
| AMZN220916C02700000 | 2021-11-22 10:35AM EST | 2022-09-16 | 1,022.92 | 855.00 | 872.50 | 0.00 | - | 1 | 15 | 37.14% |
| AMZN230120C02700000 | 2021-12-01 3:30PM EST | 2023-01-20 | 937.59 | 908.50 | 927.00 | 0.00 | - | 1 | 140 | 36.35% |
| AMZN230317C02700000 | 2021-11-12 11:51AM EST | 2023-03-17 | 992.00 | 934.50 | 952.50 | 0.00 | - | 1 | 4 | 36.38% |
| AMZN230616C02700000 | 2021-11-29 9:30AM EST | 2023-06-16 | 990.00 | 973.50 | 991.50 | 0.00 | - | 1 | 52 | 36.39% |
| AMZN240119C02700000 | 2021-11-18 12:07PM EST | 2024-01-19 | 1,234.00 | 1,054.00 | 1,072.00 | 0.00 | - | 3 | 19 | 36.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P02700000 | 2021-12-02 12:13PM EST | 2021-12-03 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 15 | 257 | 144.92% |
| AMZN211210P02700000 | 2021-12-02 3:33PM EST | 2021-12-10 | 0.60 | 0.48 | 0.75 | +0.09 | +17.65% | 13 | 32 | 65.55% |
| AMZN211217P02700000 | 2021-12-02 3:58PM EST | 2021-12-17 | 2.00 | 1.71 | 2.19 | +0.09 | +4.71% | 243 | 1,133 | 55.51% |
| AMZN211223P02700000 | 2021-12-02 12:47PM EST | 2021-12-23 | 3.00 | 2.74 | 3.55 | +0.91 | +43.54% | 3 | 75 | 50.40% |
| AMZN211231P02700000 | 2021-12-02 2:50PM EST | 2021-12-31 | 4.75 | 4.30 | 5.15 | -0.22 | -4.43% | 156 | 271 | 46.56% |
| AMZN220121P02700000 | 2021-12-02 10:36AM EST | 2022-01-21 | 10.60 | 10.20 | 11.55 | -0.30 | -2.75% | 5 | 4,107 | 41.47% |
| AMZN220218P02700000 | 2021-12-02 3:51PM EST | 2022-02-18 | 24.15 | 22.90 | 24.60 | +8.90 | +58.36% | 32 | 440 | 39.73% |
| AMZN220318P02700000 | 2021-12-02 3:59PM EST | 2022-03-18 | 33.65 | 32.70 | 34.55 | +9.55 | +39.63% | 39 | 311 | 37.43% |
| AMZN220414P02700000 | 2021-11-30 2:07PM EST | 2022-04-14 | 36.94 | 43.00 | 45.80 | 0.00 | - | 1 | 98 | 36.39% |
| AMZN220520P02700000 | 2021-11-30 3:34PM EST | 2022-05-20 | 55.45 | 61.85 | 64.65 | 0.00 | - | 10 | 56 | 36.21% |
| AMZN220617P02700000 | 2021-12-02 2:55PM EST | 2022-06-17 | 74.50 | 72.30 | 75.75 | +18.57 | +33.20% | 2 | 839 | 35.52% |
| AMZN220916P02700000 | 2021-12-02 12:55PM EST | 2022-09-16 | 107.50 | 106.75 | 111.65 | +10.78 | +11.15% | 2 | 610 | 34.22% |
| AMZN230120P02700000 | 2021-12-02 1:41PM EST | 2023-01-20 | 151.64 | 145.00 | 160.30 | +0.29 | +0.19% | 8 | 1,759 | 33.53% |
| AMZN230317P02700000 | 2021-11-19 12:47PM EST | 2023-03-17 | 120.00 | 165.00 | 179.35 | 0.00 | - | 2 | 32 | 33.22% |
| AMZN230616P02700000 | 2021-12-01 3:57PM EST | 2023-06-16 | 200.68 | 194.00 | 202.60 | 0.00 | - | 5 | 415 | 32.31% |
| AMZN240119P02700000 | 2021-12-02 3:56PM EST | 2024-01-19 | 253.00 | 242.60 | 260.35 | +2.50 | +1.00% | 1 | 128 | 31.35% |
© 2021 Yahoo. Todos os direitos reservados.
