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:2800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C02800000 | 2021-11-18 3:22PM EST | 2021-12-03 | 878.30 | 630.15 | 647.05 | 0.00 | - | - | 1 | 174.95% |
| AMZN211210C02800000 | 2021-11-26 12:52PM EST | 2021-12-10 | 648.87 | 631.45 | 648.15 | -68.13 | -9.50% | 2 | 9 | 68.16% |
| AMZN211217C02800000 | 2021-11-22 10:13AM EST | 2021-12-17 | 866.45 | 633.60 | 650.30 | 0.00 | - | 1 | 118 | 55.25% |
| AMZN211223C02800000 | 2021-11-26 10:49AM EST | 2021-12-23 | 745.92 | 635.55 | 652.60 | 0.00 | - | 5 | 50 | 50.10% |
| AMZN211231C02800000 | 2021-11-26 10:49AM EST | 2021-12-31 | 749.36 | 638.80 | 656.15 | 0.00 | - | 5 | 50 | 53.56% |
| AMZN220121C02800000 | 2021-11-23 2:01PM EST | 2022-01-21 | 770.92 | 649.00 | 666.30 | 0.00 | - | 4 | 466 | 45.83% |
| AMZN220218C02800000 | 2021-12-02 9:38AM EST | 2022-02-18 | 718.45 | 671.20 | 682.20 | -86.85 | -10.78% | 1 | 14 | 41.97% |
| AMZN220318C02800000 | 2021-11-24 3:00PM EST | 2022-03-18 | 806.30 | 683.10 | 699.65 | 0.00 | - | 2 | 49 | 40.33% |
| AMZN220414C02800000 | 2021-11-24 11:16AM EST | 2022-04-14 | 828.94 | 696.10 | 711.20 | 0.00 | - | 1 | 9 | 38.36% |
| AMZN220520C02800000 | 2021-11-16 11:27AM EST | 2022-05-20 | 826.50 | 720.80 | 737.50 | 0.00 | - | 1 | 2 | 38.48% |
| AMZN220617C02800000 | 2021-12-01 3:57PM EST | 2022-06-17 | 757.11 | 734.60 | 750.50 | 0.00 | - | 1 | 375 | 37.57% |
| AMZN220916C02800000 | 2021-11-10 1:14PM EST | 2022-09-16 | 847.40 | 778.50 | 796.00 | 0.00 | - | 1 | 5 | 36.36% |
| AMZN230120C02800000 | 2021-12-02 1:00PM EST | 2023-01-20 | 855.55 | 838.50 | 856.50 | -73.45 | -7.91% | 2 | 326 | 35.85% |
| AMZN230317C02800000 | 2021-11-05 9:01AM EST | 2023-03-17 | 923.95 | 865.50 | 883.50 | 0.00 | - | 2 | 3 | 35.89% |
| AMZN230616C02800000 | 2021-11-18 1:55PM EST | 2023-06-16 | 1,095.00 | 906.50 | 924.50 | 0.00 | - | 4 | 77 | 35.92% |
| AMZN240119C02800000 | 2021-11-30 10:34AM EST | 2024-01-19 | 1,088.00 | 991.50 | 1,009.50 | 0.00 | - | 1 | 20 | 35.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P02800000 | 2021-12-02 3:53PM EST | 2021-12-03 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 30 | 353 | 121.88% |
| AMZN211210P02800000 | 2021-12-02 3:57PM EST | 2021-12-10 | 1.05 | 0.84 | 1.15 | +0.15 | +16.67% | 83 | 140 | 60.10% |
| AMZN211217P02800000 | 2021-12-02 3:37PM EST | 2021-12-17 | 2.82 | 2.57 | 3.25 | +0.32 | +12.80% | 305 | 1,331 | 51.19% |
| AMZN211223P02800000 | 2021-12-01 11:24AM EST | 2021-12-23 | 4.00 | 4.00 | 5.15 | 0.00 | - | 2 | 87 | 47.69% |
| AMZN211231P02800000 | 2021-12-02 11:32AM EST | 2021-12-31 | 7.62 | 6.20 | 7.55 | +1.13 | +17.41% | 2 | 31 | 43.65% |
| AMZN220121P02800000 | 2021-12-02 3:37PM EST | 2022-01-21 | 15.50 | 14.25 | 15.80 | +0.75 | +5.08% | 106 | 2,316 | 39.09% |
| AMZN220218P02800000 | 2021-12-02 2:45PM EST | 2022-02-18 | 31.70 | 31.05 | 32.95 | -1.56 | -4.69% | 59 | 1,566 | 38.13% |
| AMZN220318P02800000 | 2021-12-02 2:17PM EST | 2022-03-18 | 44.77 | 43.20 | 45.75 | +1.37 | +3.16% | 6 | 5,343 | 36.26% |
| AMZN220414P02800000 | 2021-12-02 3:47PM EST | 2022-04-14 | 56.35 | 56.15 | 59.00 | -1.39 | -2.41% | 2 | 202 | 35.32% |
| AMZN220520P02800000 | 2021-12-01 1:20PM EST | 2022-05-20 | 70.05 | 78.00 | 81.65 | 0.00 | - | 3 | 40 | 35.41% |
| AMZN220617P02800000 | 2021-12-02 2:59PM EST | 2022-06-17 | 94.00 | 90.25 | 94.20 | +9.25 | +10.91% | 25 | 940 | 34.76% |
| AMZN220715P02800000 | 2021-12-01 3:17PM EST | 2022-07-15 | 102.50 | 99.95 | 105.40 | 0.00 | - | 3 | 15 | 34.10% |
| AMZN220916P02800000 | 2021-12-02 12:55PM EST | 2022-09-16 | 131.80 | 129.35 | 134.90 | +10.20 | +8.39% | 5 | 417 | 33.67% |
| AMZN230120P02800000 | 2021-12-02 12:16PM EST | 2023-01-20 | 175.00 | 172.50 | 188.05 | -2.95 | -1.66% | 1 | 1,336 | 33.08% |
| AMZN230317P02800000 | 2021-11-19 2:04PM EST | 2023-03-17 | 145.00 | 194.00 | 208.90 | 0.00 | - | 2 | 120 | 32.82% |
| AMZN230616P02800000 | 2021-12-02 1:22PM EST | 2023-06-16 | 230.95 | 222.50 | 238.40 | +1.09 | +0.47% | 36 | 332 | 32.29% |
| AMZN240119P02800000 | 2021-11-26 12:16PM EST | 2024-01-19 | 272.09 | 277.85 | 295.50 | 0.00 | - | 2 | 138 | 31.06% |
© 2021 Yahoo. Todos os direitos reservados.
