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:2900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C02900000 | 2021-11-22 11:22AM EST | 2021-12-03 | 708.91 | 530.15 | 546.25 | 0.00 | - | 1 | 5 | 140.87% |
| AMZN211210C02900000 | 2021-11-18 10:36AM EST | 2021-12-10 | 723.81 | 532.05 | 548.65 | 0.00 | - | 1 | 4 | 59.98% |
| AMZN211217C02900000 | 2021-11-29 9:39AM EST | 2021-12-17 | 652.65 | 535.15 | 552.05 | 0.00 | - | 2 | 86 | 50.08% |
| AMZN211223C02900000 | 2021-12-01 12:52PM EST | 2021-12-23 | 628.59 | 538.15 | 555.15 | 0.00 | - | 2 | 57 | 53.74% |
| AMZN211231C02900000 | 2021-11-29 1:20PM EST | 2021-12-31 | 694.52 | 542.60 | 559.85 | 0.00 | - | 33 | 38 | 48.73% |
| AMZN220121C02900000 | 2021-11-23 2:01PM EST | 2022-01-21 | 674.92 | 556.35 | 572.75 | 0.00 | - | 4 | 370 | 42.51% |
| AMZN220218C02900000 | 2021-12-02 2:51PM EST | 2022-02-18 | 584.45 | 581.00 | 596.70 | -82.30 | -12.34% | 10 | 41 | 40.75% |
| AMZN220318C02900000 | 2021-12-01 1:08PM EST | 2022-03-18 | 655.00 | 600.50 | 611.00 | 0.00 | - | 3 | 49 | 38.03% |
| AMZN220414C02900000 | 2021-12-02 3:24PM EST | 2022-04-14 | 612.00 | 617.55 | 628.50 | -127.20 | -17.21% | 6 | 8 | 37.12% |
| AMZN220617C02900000 | 2021-11-29 10:39AM EST | 2022-06-17 | 768.51 | 661.20 | 671.55 | 0.00 | - | 1 | 323 | 36.46% |
| AMZN220916C02900000 | 2021-11-29 3:55PM EST | 2022-09-16 | 816.00 | 704.50 | 723.50 | 0.00 | - | 1 | 24 | 35.71% |
| AMZN230120C02900000 | 2021-11-29 12:20PM EST | 2023-01-20 | 879.12 | 770.50 | 787.00 | 0.00 | - | 1 | 149 | 35.20% |
| AMZN230317C02900000 | 2021-11-19 2:31PM EST | 2023-03-17 | 1,017.32 | 799.20 | 815.15 | 0.00 | - | 2 | 2 | 35.25% |
| AMZN230616C02900000 | 2021-11-22 12:55PM EST | 2023-06-16 | 950.80 | 842.00 | 856.40 | 0.00 | - | 2 | 254 | 35.19% |
| AMZN240119C02900000 | 2021-11-30 2:52PM EST | 2024-01-19 | 982.08 | 931.00 | 949.00 | 0.00 | - | 1 | 8 | 35.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P02900000 | 2021-12-02 3:59PM EST | 2021-12-03 | 0.09 | 0.05 | 0.07 | -0.07 | -43.75% | 81 | 488 | 107.03% |
| AMZN211210P02900000 | 2021-12-02 3:59PM EST | 2021-12-10 | 1.80 | 1.36 | 1.90 | -0.04 | -2.17% | 160 | 117 | 54.57% |
| AMZN211217P02900000 | 2021-12-02 3:58PM EST | 2021-12-17 | 4.60 | 4.05 | 4.85 | +0.20 | +4.55% | 24 | 935 | 47.72% |
| AMZN211223P02900000 | 2021-12-02 3:24PM EST | 2021-12-23 | 7.50 | 6.25 | 7.60 | +4.18 | +125.90% | 31 | 34 | 44.07% |
| AMZN211231P02900000 | 2021-12-02 3:09PM EST | 2021-12-31 | 9.93 | 9.75 | 10.95 | +0.19 | +1.95% | 4 | 34 | 40.62% |
| AMZN220121P02900000 | 2021-12-02 3:13PM EST | 2022-01-21 | 20.93 | 20.25 | 22.00 | -0.02 | -0.10% | 39 | 1,194 | 36.89% |
| AMZN220218P02900000 | 2021-12-02 3:54PM EST | 2022-02-18 | 44.15 | 42.10 | 44.75 | +1.30 | +3.03% | 17 | 184 | 36.81% |
| AMZN220318P02900000 | 2021-12-02 11:05AM EST | 2022-03-18 | 59.45 | 57.45 | 60.45 | +5.36 | +9.91% | 1 | 652 | 35.21% |
| AMZN220414P02900000 | 2021-12-02 3:47PM EST | 2022-04-14 | 72.98 | 72.55 | 76.50 | -0.97 | -1.31% | 1 | 184 | 34.50% |
| AMZN220520P02900000 | 2021-12-02 3:02PM EST | 2022-05-20 | 101.15 | 98.15 | 102.30 | +14.25 | +16.40% | 1 | 105 | 34.67% |
| AMZN220617P02900000 | 2021-12-02 3:22PM EST | 2022-06-17 | 116.92 | 112.05 | 116.60 | +3.83 | +3.39% | 2 | 1,204 | 34.10% |
| AMZN220715P02900000 | 2021-12-01 3:25PM EST | 2022-07-15 | 125.00 | 123.00 | 129.20 | 0.00 | - | 2 | 18 | 33.51% |
| AMZN220916P02900000 | 2021-12-02 1:21PM EST | 2022-09-16 | 159.40 | 155.70 | 161.90 | -0.60 | -0.38% | 3 | 206 | 33.17% |
| AMZN230120P02900000 | 2021-12-02 12:58PM EST | 2023-01-20 | 207.95 | 201.70 | 219.40 | +11.50 | +5.85% | 8 | 1,143 | 32.67% |
| AMZN230317P02900000 | 2021-11-18 2:24PM EST | 2023-03-17 | 173.13 | 224.50 | 241.90 | 0.00 | - | 6 | 48 | 32.46% |
| AMZN230616P02900000 | 2021-11-30 9:54AM EST | 2023-06-16 | 234.00 | 257.00 | 274.45 | 0.00 | - | 1 | 465 | 32.05% |
| AMZN240119P02900000 | 2021-12-02 2:33PM EST | 2024-01-19 | 321.00 | 316.05 | 332.00 | +56.00 | +21.13% | 18 | 174 | 30.69% |
© 2021 Yahoo. Todos os direitos reservados.
