Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.348,33-77,19 (-2,25%)
A partir de 10:20AM EDT. Mercado aberto.
Preço de exercício:2950.00
Opções de comprapara1 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C02950000 | 2021-09-23 10:21AM EDT | 2021-10-01 | 463.25 | 390.90 | 394.05 | 0.00 | - | 5 | 9 | 0.00% |
| AMZN211015C02950000 | 2021-09-16 9:57AM EDT | 2021-10-15 | 515.45 | 402.10 | 407.15 | 0.00 | - | 2 | 49 | 38.09% |
| AMZN211029C02950000 | 2021-09-20 10:58AM EDT | 2021-10-29 | 441.00 | 412.10 | 425.00 | 0.00 | - | - | 2 | 39.18% |
| AMZN211119C02950000 | 2021-09-20 11:02AM EDT | 2021-11-19 | 451.78 | 428.70 | 434.05 | 0.00 | - | 11 | 15 | 33.80% |
| AMZN211217C02950000 | 2021-09-10 9:31AM EDT | 2021-12-17 | 592.21 | 445.55 | 452.60 | 0.00 | - | 1 | 52 | 32.11% |
| AMZN220318C02950000 | 2021-08-16 9:59AM EDT | 2022-03-18 | 454.62 | 603.20 | 613.45 | 0.00 | - | 1 | 0 | 44.35% |
| AMZN220617C02950000 | 2021-08-31 11:12AM EDT | 2022-06-17 | 634.60 | 555.60 | 561.70 | 0.00 | - | 1 | 21 | 30.47% |
| AMZN220916C02950000 | 2021-09-20 10:16AM EDT | 2022-09-16 | 644.00 | 600.75 | 608.65 | 0.00 | - | 1 | 6 | 30.52% |
| AMZN230120C02950000 | 2021-09-17 11:08AM EDT | 2023-01-20 | 763.25 | 657.55 | 667.55 | 0.00 | - | 1 | 213 | 30.69% |
| AMZN240119C02950000 | 2021-09-22 2:20PM EDT | 2024-01-19 | 842.00 | 796.50 | 816.00 | 0.00 | - | - | 1 | 31.49% |
Opções de vendapara1 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P02950000 | 2021-09-27 10:01AM EDT | 2021-10-01 | 0.98 | 0.93 | 1.05 | +0.35 | +55.56% | 201 | 738 | 50.39% |
| AMZN211008P02950000 | 2021-09-27 10:04AM EDT | 2021-10-08 | 4.08 | 3.85 | 4.15 | +1.52 | +59.38% | 140 | 123 | 40.85% |
| AMZN211015P02950000 | 2021-09-27 9:51AM EDT | 2021-10-15 | 7.65 | 7.50 | 7.80 | +2.57 | +50.59% | 2 | 1,011 | 37.04% |
| AMZN211022P02950000 | 2021-09-27 9:57AM EDT | 2021-10-22 | 11.00 | 11.15 | 12.10 | +2.34 | +27.02% | 3 | 61 | 35.19% |
| AMZN211029P02950000 | 2021-09-27 9:38AM EDT | 2021-10-29 | 21.94 | 21.60 | 23.25 | +5.42 | +32.81% | 1 | 73 | 37.53% |
| AMZN211105P02950000 | 2021-09-27 9:56AM EDT | 2021-11-05 | 25.43 | 21.40 | 28.90 | +5.28 | +26.20% | 17 | 4 | 36.54% |
| AMZN211119P02950000 | 2021-09-27 9:59AM EDT | 2021-11-19 | 33.52 | 33.50 | 34.35 | +5.82 | +21.01% | 6 | 314 | 33.35% |
| AMZN211217P02950000 | 2021-09-24 3:25PM EDT | 2021-12-17 | 39.50 | 48.80 | 50.15 | 0.00 | - | 3 | 384 | 31.13% |
| AMZN220318P02950000 | 2021-09-15 3:02PM EDT | 2022-03-18 | 84.95 | 102.65 | 104.85 | 0.00 | - | 1 | 111 | 29.73% |
| AMZN220617P02950000 | 2021-09-21 3:00PM EDT | 2022-06-17 | 160.60 | 148.80 | 151.35 | 0.00 | - | 2 | 183 | 29.21% |
| AMZN220916P02950000 | 2021-09-22 10:00AM EDT | 2022-09-16 | 197.80 | 191.25 | 194.25 | 0.00 | - | 1 | 19 | 29.11% |
| AMZN230120P02950000 | 2021-09-24 10:48AM EDT | 2023-01-20 | 229.17 | 238.65 | 243.25 | 0.00 | - | 10 | 321 | 28.76% |
| AMZN240119P02950000 | 2021-09-20 11:12AM EDT | 2024-01-19 | 364.25 | 344.50 | 364.00 | 0.00 | - | - | 3 | 28.52% |
© 2021 Verizon Media. Todos os direitos reservados.
