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:3120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03120000 | 2021-09-15 12:48PM EDT | 2021-09-17 | 318.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN210924C03120000 | 2021-09-10 12:51PM EDT | 2021-09-24 | 384.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211001C03120000 | 2021-08-16 11:29AM EDT | 2021-10-01 | 173.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119C03120000 | 2021-09-07 10:25AM EDT | 2021-11-19 | 428.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C03120000 | 2021-09-03 11:36AM EDT | 2021-12-17 | 416.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220121C03120000 | 2021-09-09 11:24AM EDT | 2022-01-21 | 486.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220218C03120000 | 2021-09-02 2:11PM EDT | 2022-02-18 | 466.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C03120000 | 2021-08-31 2:02PM EDT | 2022-03-18 | 472.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03120000 | 2021-08-30 9:51AM EDT | 2022-06-17 | 470.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03120000 | 2021-08-25 10:12AM EDT | 2022-09-16 | 465.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03120000 | 2021-09-10 12:50PM EDT | 2023-01-20 | 676.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03120000 | 2021-09-08 9:54AM EDT | 2023-06-16 | 755.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03120000 | 2021-09-16 3:11PM EDT | 2021-09-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| AMZN210924P03120000 | 2021-09-16 3:31PM EDT | 2021-09-24 | 3.40 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| AMZN211001P03120000 | 2021-09-16 9:30AM EDT | 2021-10-01 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN211008P03120000 | 2021-09-16 1:53PM EDT | 2021-10-08 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN211022P03120000 | 2021-09-16 10:34AM EDT | 2021-10-22 | 17.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN211119P03120000 | 2021-09-16 10:50AM EDT | 2021-11-19 | 45.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN211217P03120000 | 2021-09-14 9:59AM EDT | 2021-12-17 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220121P03120000 | 2021-09-16 1:37PM EDT | 2022-01-21 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220218P03120000 | 2021-09-16 3:55PM EDT | 2022-02-18 | 105.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN220318P03120000 | 2021-09-14 11:25AM EDT | 2022-03-18 | 126.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN220414P03120000 | 2021-09-14 10:17AM EDT | 2022-04-14 | 140.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220617P03120000 | 2021-09-15 9:39AM EDT | 2022-06-17 | 194.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220916P03120000 | 2021-09-07 12:17PM EDT | 2022-09-16 | 209.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230120P03120000 | 2021-09-09 10:27AM EDT | 2023-01-20 | 259.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230616P03120000 | 2021-08-25 5:23PM EDT | 2023-06-16 | 388.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
© 2021 Verizon Media. Todos os direitos reservados.
