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:2800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C02800000 | 2021-09-16 3:31PM EDT | 2021-09-17 | 679.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210924C02800000 | 2021-08-19 10:51AM EDT | 2021-09-24 | 423.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211001C02800000 | 2021-09-16 9:36AM EDT | 2021-10-01 | 678.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C02800000 | 2021-09-15 3:35PM EDT | 2021-10-15 | 684.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN211119C02800000 | 2021-09-16 12:11PM EDT | 2021-11-19 | 686.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211217C02800000 | 2021-09-13 2:12PM EDT | 2021-12-17 | 685.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C02800000 | 2021-09-16 1:56PM EDT | 2022-01-21 | 725.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C02800000 | 2021-08-20 1:53PM EDT | 2022-02-18 | 488.50 | 738.15 | 747.75 | 0.00 | - | 1 | 0 | 34.21% |
| AMZN220318C02800000 | 2021-08-23 2:07PM EDT | 2022-03-18 | 566.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220414C02800000 | 2021-08-23 10:21AM EDT | 2022-04-14 | 564.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C02800000 | 2021-09-15 12:13PM EDT | 2022-06-17 | 738.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C02800000 | 2021-09-03 12:55PM EDT | 2022-09-16 | 801.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C02800000 | 2021-09-15 10:22AM EDT | 2023-01-20 | 820.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C02800000 | 2021-09-15 3:08PM EDT | 2023-06-16 | 926.69 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P02800000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| AMZN210924P02800000 | 2021-09-16 3:59PM EDT | 2021-09-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| AMZN211001P02800000 | 2021-09-16 12:51PM EDT | 2021-10-01 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN211008P02800000 | 2021-09-16 1:54PM EDT | 2021-10-08 | 3.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN211015P02800000 | 2021-09-16 3:31PM EDT | 2021-10-15 | 4.64 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 12.50% |
| AMZN211022P02800000 | 2021-09-16 12:15PM EDT | 2021-10-22 | 6.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN211029P02800000 | 2021-09-16 3:59PM EDT | 2021-10-29 | 9.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMZN211119P02800000 | 2021-09-16 3:50PM EDT | 2021-11-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN211217P02800000 | 2021-09-16 12:51PM EDT | 2021-12-17 | 24.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN220121P02800000 | 2021-09-16 3:56PM EDT | 2022-01-21 | 34.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN220218P02800000 | 2021-09-16 3:55PM EDT | 2022-02-18 | 48.95 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 6.25% |
| AMZN220318P02800000 | 2021-09-15 10:12AM EDT | 2022-03-18 | 68.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220414P02800000 | 2021-09-13 3:32PM EDT | 2022-04-14 | 71.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220617P02800000 | 2021-09-16 12:20PM EDT | 2022-06-17 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220916P02800000 | 2021-09-15 12:43PM EDT | 2022-09-16 | 135.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN230120P02800000 | 2021-09-16 1:46PM EDT | 2023-01-20 | 171.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AMZN230616P02800000 | 2021-09-16 3:28PM EDT | 2023-06-16 | 212.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2021 Verizon Media. Todos os direitos reservados.
