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:2900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C02900000 | 2021-09-16 1:57PM EDT | 2021-09-17 | 583.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210924C02900000 | 2021-09-07 3:19PM EDT | 2021-09-24 | 615.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211001C02900000 | 2021-09-16 11:35AM EDT | 2021-10-01 | 557.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C02900000 | 2021-09-16 10:51AM EDT | 2021-10-15 | 570.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211022C02900000 | 2021-09-16 1:57PM EDT | 2021-10-22 | 592.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211119C02900000 | 2021-09-08 9:47AM EDT | 2021-11-19 | 635.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211217C02900000 | 2021-09-15 3:59PM EDT | 2021-12-17 | 615.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C02900000 | 2021-09-16 3:09PM EDT | 2022-01-21 | 642.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C02900000 | 2021-08-26 2:09PM EDT | 2022-02-18 | 519.95 | 651.70 | 661.15 | 0.00 | - | 1 | 0 | 32.83% |
| AMZN220318C02900000 | 2021-09-13 9:41AM EDT | 2022-03-18 | 661.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C02900000 | 2021-09-14 12:42PM EDT | 2022-06-17 | 690.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C02900000 | 2021-09-13 9:58AM EDT | 2022-09-16 | 745.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN230120C02900000 | 2021-09-13 3:29PM EDT | 2023-01-20 | 783.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616C02900000 | 2021-09-13 9:30AM EDT | 2023-06-16 | 869.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P02900000 | 2021-09-16 3:41PM EDT | 2021-09-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| AMZN210924P02900000 | 2021-09-16 3:58PM EDT | 2021-09-24 | 1.06 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 25.00% |
| AMZN211001P02900000 | 2021-09-16 3:57PM EDT | 2021-10-01 | 2.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN211008P02900000 | 2021-09-15 10:05AM EDT | 2021-10-08 | 5.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN211015P02900000 | 2021-09-16 3:54PM EDT | 2021-10-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN211029P02900000 | 2021-09-16 10:19AM EDT | 2021-10-29 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN211119P02900000 | 2021-09-16 2:10PM EDT | 2021-11-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMZN211217P02900000 | 2021-09-16 3:32PM EDT | 2021-12-17 | 31.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN220121P02900000 | 2021-09-16 3:56PM EDT | 2022-01-21 | 44.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMZN220218P02900000 | 2021-09-16 3:45PM EDT | 2022-02-18 | 63.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN220318P02900000 | 2021-09-16 3:08PM EDT | 2022-03-18 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220414P02900000 | 2021-09-14 2:05PM EDT | 2022-04-14 | 89.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN220617P02900000 | 2021-09-15 3:52PM EDT | 2022-06-17 | 114.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN220916P02900000 | 2021-09-16 10:28AM EDT | 2022-09-16 | 156.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230120P02900000 | 2021-09-16 11:57AM EDT | 2023-01-20 | 203.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230616P02900000 | 2021-09-16 11:57AM EDT | 2023-06-16 | 251.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2021 Verizon Media. Todos os direitos reservados.
