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:3100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03100000 | 2021-09-16 3:29PM EDT | 2021-09-17 | 377.32 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AMZN210924C03100000 | 2021-09-16 3:29PM EDT | 2021-09-24 | 380.44 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| AMZN211001C03100000 | 2021-09-15 10:07AM EDT | 2021-10-01 | 323.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211015C03100000 | 2021-09-16 3:53PM EDT | 2021-10-15 | 396.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN211119C03100000 | 2021-09-16 12:34PM EDT | 2021-11-19 | 420.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C03100000 | 2021-09-14 2:22PM EDT | 2021-12-17 | 415.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220121C03100000 | 2021-09-16 2:05PM EDT | 2022-01-21 | 466.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220218C03100000 | 2021-09-15 3:55PM EDT | 2022-02-18 | 487.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220318C03100000 | 2021-09-10 2:26PM EDT | 2022-03-18 | 513.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN220414C03100000 | 2021-09-02 1:37PM EDT | 2022-04-14 | 530.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03100000 | 2021-09-15 10:24AM EDT | 2022-06-17 | 515.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03100000 | 2021-09-10 9:34AM EDT | 2022-09-16 | 628.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03100000 | 2021-09-16 12:47PM EDT | 2023-01-20 | 671.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN230616C03100000 | 2021-09-16 10:02AM EDT | 2023-06-16 | 718.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03100000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 50.00% |
| AMZN210924P03100000 | 2021-09-16 3:59PM EDT | 2021-09-24 | 2.76 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 12.50% |
| AMZN211001P03100000 | 2021-09-16 3:32PM EDT | 2021-10-01 | 5.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMZN211008P03100000 | 2021-09-15 3:59PM EDT | 2021-10-08 | 8.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN211015P03100000 | 2021-09-16 3:55PM EDT | 2021-10-15 | 10.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AMZN211022P03100000 | 2021-09-16 3:11PM EDT | 2021-10-22 | 14.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN211119P03100000 | 2021-09-16 3:55PM EDT | 2021-11-19 | 37.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN211217P03100000 | 2021-09-16 3:56PM EDT | 2021-12-17 | 54.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMZN220121P03100000 | 2021-09-16 2:32PM EDT | 2022-01-21 | 77.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN220218P03100000 | 2021-09-15 3:24PM EDT | 2022-02-18 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220318P03100000 | 2021-09-16 9:39AM EDT | 2022-03-18 | 121.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220414P03100000 | 2021-09-14 11:24AM EDT | 2022-04-14 | 135.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN220617P03100000 | 2021-09-16 2:55PM EDT | 2022-06-17 | 170.50 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 3.13% |
| AMZN220916P03100000 | 2021-09-15 10:13AM EDT | 2022-09-16 | 236.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMZN230120P03100000 | 2021-09-15 3:03PM EDT | 2023-01-20 | 268.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN230616P03100000 | 2021-09-15 1:45PM EDT | 2023-06-16 | 328.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2021 Verizon Media. Todos os direitos reservados.
