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:3000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03000000 | 2021-12-02 11:31AM EST | 2021-12-03 | 442.22 | 432.30 | 447.40 | -73.65 | -14.28% | 89 | 181 | 136.37% |
| AMZN211210C03000000 | 2021-12-02 3:30PM EST | 2021-12-10 | 440.00 | 435.25 | 450.55 | -20.00 | -4.35% | 90 | 51 | 55.86% |
| AMZN211217C03000000 | 2021-12-02 1:32PM EST | 2021-12-17 | 452.00 | 437.80 | 454.75 | -10.87 | -2.35% | 4 | 251 | 53.46% |
| AMZN211223C03000000 | 2021-12-02 10:15AM EST | 2021-12-23 | 465.12 | 441.50 | 459.20 | -127.07 | -21.46% | 10 | 17 | 48.22% |
| AMZN211231C03000000 | 2021-11-30 2:19PM EST | 2021-12-31 | 522.55 | 447.50 | 465.00 | 0.00 | - | 3 | 42 | 44.09% |
| AMZN220121C03000000 | 2021-12-02 3:58PM EST | 2022-01-21 | 467.06 | 466.40 | 482.00 | -23.69 | -4.83% | 4 | 1,731 | 39.55% |
| AMZN220218C03000000 | 2021-12-01 9:44AM EST | 2022-02-18 | 579.15 | 496.50 | 512.05 | 0.00 | - | 1 | 78 | 38.89% |
| AMZN220318C03000000 | 2021-11-23 10:54AM EST | 2022-03-18 | 618.00 | 514.65 | 532.05 | 0.00 | - | 6 | 163 | 37.12% |
| AMZN220414C03000000 | 2021-12-01 2:28PM EST | 2022-04-14 | 585.00 | 539.20 | 552.45 | 0.00 | - | 1 | 27 | 36.41% |
| AMZN220520C03000000 | 2021-12-02 3:24PM EST | 2022-05-20 | 564.00 | 565.80 | 583.10 | -58.00 | -9.32% | 3 | 7 | 36.49% |
| AMZN220617C03000000 | 2021-12-02 2:43PM EST | 2022-06-17 | 592.00 | 583.65 | 598.10 | -8.00 | -1.33% | 20 | 419 | 35.65% |
| AMZN220916C03000000 | 2021-11-23 10:57AM EST | 2022-09-16 | 728.00 | 637.90 | 655.00 | 0.00 | - | 1 | 62 | 35.14% |
| AMZN230120C03000000 | 2021-12-02 3:59PM EST | 2023-01-20 | 711.00 | 705.45 | 723.00 | -79.00 | -10.00% | 2 | 546 | 34.78% |
| AMZN230317C03000000 | 2021-11-29 10:39AM EST | 2023-03-17 | 834.31 | 736.40 | 752.40 | 0.00 | - | 1 | 24 | 34.84% |
| AMZN230616C03000000 | 2021-12-02 2:45PM EST | 2023-06-16 | 785.00 | 780.50 | 795.70 | -43.10 | -5.20% | 5 | 226 | 34.83% |
| AMZN240119C03000000 | 2021-12-02 10:40AM EST | 2024-01-19 | 887.00 | 872.00 | 890.00 | -21.50 | -2.37% | 7 | 125 | 34.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03000000 | 2021-12-02 3:53PM EST | 2021-12-03 | 0.13 | 0.11 | 0.25 | -0.17 | -56.67% | 128 | 714 | 96.78% |
| AMZN211210P03000000 | 2021-12-02 3:59PM EST | 2021-12-10 | 3.05 | 3.05 | 3.20 | +0.15 | +5.17% | 1,079 | 225 | 50.14% |
| AMZN211217P03000000 | 2021-12-02 3:56PM EST | 2021-12-17 | 7.40 | 6.70 | 7.65 | -0.05 | -0.67% | 73 | 2,351 | 43.68% |
| AMZN211223P03000000 | 2021-12-02 3:45PM EST | 2021-12-23 | 10.00 | 10.25 | 11.65 | -1.00 | -9.09% | 23 | 129 | 40.71% |
| AMZN211231P03000000 | 2021-12-02 3:15PM EST | 2021-12-31 | 16.04 | 14.55 | 16.35 | +1.12 | +7.51% | 16 | 133 | 37.81% |
| AMZN220107P03000000 | 2021-12-02 3:48PM EST | 2022-01-07 | 19.84 | 19.35 | 22.15 | -2.96 | -12.98% | 20 | 28 | 36.99% |
| AMZN220121P03000000 | 2021-12-02 3:55PM EST | 2022-01-21 | 31.00 | 29.15 | 31.70 | -1.50 | -4.62% | 181 | 4,303 | 35.11% |
| AMZN220218P03000000 | 2021-12-02 3:27PM EST | 2022-02-18 | 60.98 | 57.65 | 60.25 | -0.72 | -1.17% | 16 | 651 | 35.56% |
| AMZN220318P03000000 | 2021-12-02 3:36PM EST | 2022-03-18 | 76.94 | 76.10 | 78.90 | +2.65 | +3.57% | 43 | 1,883 | 34.18% |
| AMZN220414P03000000 | 2021-12-01 3:57PM EST | 2022-04-14 | 96.00 | 93.45 | 98.05 | 0.00 | - | 1 | 266 | 33.70% |
| AMZN220520P03000000 | 2021-11-30 10:17AM EST | 2022-05-20 | 94.40 | 122.45 | 127.50 | 0.00 | - | 3 | 49 | 34.04% |
| AMZN220617P03000000 | 2021-12-02 2:03PM EST | 2022-06-17 | 139.83 | 137.85 | 143.05 | -1.00 | -0.71% | 20 | 1,520 | 33.48% |
| AMZN220715P03000000 | 2021-12-01 10:02AM EST | 2022-07-15 | 125.00 | 149.75 | 157.50 | 0.00 | - | 20 | 21 | 33.01% |
| AMZN220916P03000000 | 2021-12-02 11:30AM EST | 2022-09-16 | 189.04 | 185.55 | 193.30 | +2.24 | +1.20% | 17 | 983 | 32.77% |
| AMZN230120P03000000 | 2021-12-02 1:41PM EST | 2023-01-20 | 245.64 | 237.00 | 254.45 | +1.49 | +0.61% | 19 | 3,020 | 32.31% |
| AMZN230317P03000000 | 2021-11-03 1:39PM EST | 2023-03-17 | 252.10 | 260.70 | 278.45 | 0.00 | - | 37 | 38 | 32.13% |
| AMZN230616P03000000 | 2021-12-02 12:57PM EST | 2023-06-16 | 301.50 | 295.05 | 312.75 | +16.50 | +5.79% | 2 | 1,171 | 31.76% |
| AMZN240119P03000000 | 2021-12-01 12:24PM EST | 2024-01-19 | 337.52 | 357.25 | 374.95 | 0.00 | - | 32 | 286 | 30.56% |
© 2021 Yahoo. Todos os direitos reservados.
