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:3100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03100000 | 2021-12-02 3:20PM EST | 2021-12-03 | 327.90 | 332.45 | 347.40 | -117.07 | -26.31% | 22 | 183 | 108.81% |
| AMZN211210C03100000 | 2021-12-02 3:20PM EST | 2021-12-10 | 333.30 | 337.50 | 352.85 | -26.25 | -7.30% | 26 | 131 | 57.86% |
| AMZN211217C03100000 | 2021-12-02 1:49PM EST | 2021-12-17 | 350.88 | 342.60 | 359.75 | -14.76 | -4.04% | 3 | 123 | 47.26% |
| AMZN211223C03100000 | 2021-11-29 1:55PM EST | 2021-12-23 | 498.27 | 350.25 | 365.95 | 0.00 | - | 28 | 16 | 43.33% |
| AMZN211231C03100000 | 2021-11-29 2:27PM EST | 2021-12-31 | 488.77 | 358.60 | 373.75 | 0.00 | - | 32 | 31 | 40.22% |
| AMZN220121C03100000 | 2021-11-30 1:21PM EST | 2022-01-21 | 441.05 | 380.15 | 395.50 | 0.00 | - | 8 | 1,102 | 37.00% |
| AMZN220218C03100000 | 2021-12-02 1:25PM EST | 2022-02-18 | 428.97 | 420.10 | 430.50 | -41.03 | -8.73% | 2 | 126 | 36.94% |
| AMZN220318C03100000 | 2021-11-26 11:00AM EST | 2022-03-18 | 521.65 | 444.00 | 454.20 | 0.00 | - | 4 | 537 | 35.68% |
| AMZN220414C03100000 | 2021-11-24 11:30AM EST | 2022-04-14 | 600.00 | 462.05 | 479.00 | 0.00 | - | 2 | 37 | 35.46% |
| AMZN220520C03100000 | 2021-12-02 12:03PM EST | 2022-05-20 | 513.60 | 496.00 | 513.00 | -127.22 | -19.85% | 1 | 1 | 35.73% |
| AMZN220617C03100000 | 2021-12-01 3:33PM EST | 2022-06-17 | 540.00 | 514.40 | 529.35 | 0.00 | - | 1 | 1,052 | 34.97% |
| AMZN220715C03100000 | 2021-11-26 10:16AM EST | 2022-07-15 | 624.97 | 530.05 | 547.00 | 0.00 | - | 1 | 1 | 34.60% |
| AMZN220916C03100000 | 2021-11-17 12:22PM EST | 2022-09-16 | 666.15 | 573.45 | 590.50 | 0.00 | - | 1 | 51 | 34.63% |
| AMZN230120C03100000 | 2021-11-30 3:45PM EST | 2023-01-20 | 704.00 | 644.55 | 662.00 | 0.00 | - | 2 | 621 | 34.36% |
| AMZN230317C03100000 | 2021-11-03 8:52AM EST | 2023-03-17 | 560.77 | 675.35 | 693.15 | 0.00 | - | 1 | 2 | 34.48% |
| AMZN230616C03100000 | 2021-11-10 3:58PM EST | 2023-06-16 | 741.64 | 722.50 | 738.45 | 0.00 | - | 2 | 95 | 34.51% |
| AMZN240119C03100000 | 2021-11-30 1:10PM EST | 2024-01-19 | 872.05 | 817.00 | 835.00 | 0.00 | - | 1 | 33 | 34.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03100000 | 2021-12-02 3:53PM EST | 2021-12-03 | 0.18 | 0.10 | 0.40 | -0.58 | -76.32% | 170 | 1,071 | 78.22% |
| AMZN211210P03100000 | 2021-12-02 3:59PM EST | 2021-12-10 | 5.14 | 4.15 | 5.45 | -0.16 | -3.02% | 307 | 619 | 44.61% |
| AMZN211217P03100000 | 2021-12-02 3:50PM EST | 2021-12-17 | 12.00 | 11.55 | 12.65 | -1.03 | -7.90% | 249 | 1,974 | 39.93% |
| AMZN211223P03100000 | 2021-12-02 2:28PM EST | 2021-12-23 | 17.40 | 16.70 | 18.40 | -0.15 | -0.85% | 14 | 173 | 37.58% |
| AMZN211231P03100000 | 2021-12-02 3:15PM EST | 2021-12-31 | 25.10 | 23.75 | 25.60 | +0.22 | +0.88% | 27 | 153 | 35.52% |
| AMZN220107P03100000 | 2021-12-02 3:48PM EST | 2022-01-07 | 30.40 | 30.15 | 33.75 | +7.43 | +32.35% | 13 | 246 | 35.12% |
| AMZN220121P03100000 | 2021-12-02 3:42PM EST | 2022-01-21 | 42.63 | 42.95 | 45.35 | -3.52 | -7.63% | 66 | 3,586 | 33.36% |
| AMZN220218P03100000 | 2021-12-02 3:58PM EST | 2022-02-18 | 81.18 | 78.05 | 81.10 | -1.62 | -1.96% | 13 | 389 | 34.51% |
| AMZN220318P03100000 | 2021-12-02 12:46PM EST | 2022-03-18 | 99.00 | 99.70 | 103.05 | +21.40 | +27.58% | 7 | 903 | 33.39% |
| AMZN220414P03100000 | 2021-12-01 1:49PM EST | 2022-04-14 | 111.05 | 119.35 | 124.70 | 0.00 | - | 6 | 180 | 33.02% |
| AMZN220520P03100000 | 2021-12-02 3:10PM EST | 2022-05-20 | 156.80 | 151.35 | 156.20 | +14.40 | +10.11% | 21 | 74 | 33.32% |
| AMZN220617P03100000 | 2021-12-02 10:34AM EST | 2022-06-17 | 170.00 | 167.95 | 173.85 | +17.55 | +11.51% | 1 | 1,254 | 32.91% |
| AMZN220715P03100000 | 2021-12-01 9:50AM EST | 2022-07-15 | 155.65 | 181.15 | 189.90 | 0.00 | - | 1 | 4 | 32.52% |
| AMZN220916P03100000 | 2021-12-01 3:51PM EST | 2022-09-16 | 222.08 | 220.15 | 228.80 | 0.00 | - | 10 | 160 | 32.39% |
| AMZN230120P03100000 | 2021-11-30 1:55PM EST | 2023-01-20 | 262.20 | 275.25 | 292.95 | 0.00 | - | 1 | 721 | 31.97% |
| AMZN230317P03100000 | 2021-11-19 1:30PM EST | 2023-03-17 | 228.20 | 300.75 | 318.40 | 0.00 | - | 19 | 1,492 | 31.83% |
| AMZN230616P03100000 | 2021-11-29 1:40PM EST | 2023-06-16 | 329.40 | 336.95 | 354.50 | 0.00 | - | 1 | 156 | 31.50% |
| AMZN240119P03100000 | 2021-11-26 12:38PM EST | 2024-01-19 | 382.95 | 401.30 | 418.95 | 0.00 | - | 1 | 88 | 30.33% |
© 2021 Yahoo. Todos os direitos reservados.
