Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.425,52+9,52 (+0,28%)
No fechamento: 4:00PM EDT
3.396,60 -28,92 (-0,84%)
Pré-Abertura: 08:26AM EDT
Pré-Abertura: 08:26AM EDT
Preço de exercício:3040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03040000 | 2021-08-24 3:48PM EDT | 2021-10-01 | 285.45 | 382.80 | 392.05 | 0.00 | - | - | 20 | 52.25% |
| AMZN211008C03040000 | 2021-09-20 10:20AM EDT | 2021-10-08 | 344.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211022C03040000 | 2021-09-23 10:08AM EDT | 2021-10-22 | 380.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN211119C03040000 | 2021-09-14 12:56PM EDT | 2021-11-19 | 452.76 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN211217C03040000 | 2021-09-21 3:07PM EDT | 2021-12-17 | 396.03 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AMZN220121C03040000 | 2021-08-18 2:12PM EDT | 2022-01-21 | 332.60 | 493.05 | 503.85 | 0.00 | - | 3 | 93 | 36.82% |
| AMZN220218C03040000 | 2021-08-25 5:33PM EDT | 2022-02-18 | 459.90 | 483.40 | 490.30 | 0.00 | - | 1 | 1 | 31.08% |
| AMZN220318C03040000 | 2021-08-30 11:27AM EDT | 2022-03-18 | 512.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN220617C03040000 | 2021-08-18 11:53AM EDT | 2022-06-17 | 427.65 | 587.25 | 598.10 | 0.00 | - | 2 | 3 | 34.26% |
| AMZN220916C03040000 | 2021-08-26 1:58PM EDT | 2022-09-16 | 531.60 | 599.85 | 608.45 | 0.00 | - | 1 | 2 | 30.44% |
| AMZN230317C03040000 | 2021-09-24 11:52AM EDT | 2023-03-17 | 673.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230616C03040000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 708.63 | 721.55 | 739.50 | 0.00 | - | 1 | 4 | 31.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03040000 | 2021-09-24 3:08PM EDT | 2021-10-01 | 1.29 | 0.00 | 0.00 | 0.00 | - | 135 | 339 | 25.00% |
| AMZN211008P03040000 | 2021-09-24 1:36PM EDT | 2021-10-08 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 12.50% |
| AMZN211022P03040000 | 2021-09-24 12:44PM EDT | 2021-10-22 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| AMZN211105P03040000 | 2021-09-24 11:49AM EDT | 2021-11-05 | 30.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AMZN211119P03040000 | 2021-09-24 3:45PM EDT | 2021-11-19 | 33.38 | 0.00 | 0.00 | 0.00 | - | 33 | 133 | 6.25% |
| AMZN211217P03040000 | 2021-09-22 10:06AM EDT | 2021-12-17 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,069 | 6.25% |
| AMZN220121P03040000 | 2021-09-23 2:53PM EDT | 2022-01-21 | 71.58 | 0.00 | 0.00 | 0.00 | - | 21 | 270 | 3.13% |
| AMZN220218P03040000 | 2021-09-21 9:45AM EDT | 2022-02-18 | 121.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| AMZN220318P03040000 | 2021-09-20 1:07PM EDT | 2022-03-18 | 149.38 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 3.13% |
| AMZN220617P03040000 | 2021-09-15 12:46PM EDT | 2022-06-17 | 162.08 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| AMZN220916P03040000 | 2021-09-14 3:23PM EDT | 2022-09-16 | 203.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| AMZN230616P03040000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 346.60 | 301.20 | 310.40 | 0.00 | - | 5 | 6 | 28.51% |
© 2021 Verizon Media. Todos os direitos reservados.
