Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.405,80-19,72 (-0,58%)
No fechamento: 4:00PM EDT
3.400,00 -5,80 (-0,17%)
Pós-fechamento: 06:51PM EDT
Pós-fechamento: 06:51PM EDT
Preço de exercício:3140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03140000 | 2021-09-24 3:30PM EDT | 2021-10-01 | 271.85 | 262.10 | 272.50 | 0.00 | - | 5 | 9 | 49.13% |
| AMZN211008C03140000 | 2021-09-24 3:30PM EDT | 2021-10-08 | 278.23 | 266.75 | 276.95 | 0.00 | - | 5 | 6 | 36.21% |
| AMZN211022C03140000 | 2021-09-20 12:08AM EDT | 2021-10-22 | 354.04 | 278.25 | 287.50 | 0.00 | - | - | 5 | 30.23% |
| AMZN211119C03140000 | 2021-09-23 2:07PM EDT | 2021-11-19 | 334.94 | 316.70 | 320.30 | 0.00 | - | 4 | 25 | 30.25% |
| AMZN211217C03140000 | 2021-09-23 2:12PM EDT | 2021-12-17 | 355.29 | 337.05 | 341.50 | 0.00 | - | 2 | 37 | 28.77% |
| AMZN220121C03140000 | 2021-09-27 1:54PM EDT | 2022-01-21 | 355.00 | 363.45 | 368.55 | -100.64 | -22.09% | 2 | 414 | 28.36% |
| AMZN220218C03140000 | 2021-09-10 12:46PM EDT | 2022-02-18 | 477.30 | 392.25 | 398.55 | 0.00 | - | 8 | 35 | 29.56% |
| AMZN220318C03140000 | 2021-09-27 3:38PM EDT | 2022-03-18 | 416.50 | 409.35 | 415.25 | -2.25 | -0.54% | 15 | 16 | 29.10% |
| AMZN220617C03140000 | 2021-08-26 11:17AM EDT | 2022-06-17 | 424.24 | 485.15 | 491.70 | 0.00 | - | 7 | 10 | 30.94% |
| AMZN220916C03140000 | 2021-08-23 10:57AM EDT | 2022-09-16 | 421.60 | 536.55 | 543.70 | 0.00 | - | 1 | 21 | 30.93% |
| AMZN230120C03140000 | 2021-09-01 2:28PM EDT | 2023-01-20 | 678.00 | 580.50 | 596.00 | 0.00 | - | 2 | 48 | 30.22% |
| AMZN230616C03140000 | 2021-09-15 9:30AM EDT | 2023-06-16 | 690.50 | 649.55 | 666.85 | 0.00 | - | 1 | 25 | 30.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03140000 | 2021-09-27 3:11PM EDT | 2021-10-01 | 1.08 | 0.87 | 1.00 | -0.77 | -41.62% | 319 | 267 | 34.07% |
| AMZN211008P03140000 | 2021-09-27 2:24PM EDT | 2021-10-08 | 5.42 | 5.25 | 5.50 | -0.42 | -7.19% | 105 | 63 | 30.27% |
| AMZN211022P03140000 | 2021-09-27 12:50PM EDT | 2021-10-22 | 20.08 | 15.20 | 16.20 | +2.65 | +15.20% | 14 | 81 | 27.48% |
| AMZN211119P03140000 | 2021-09-27 3:45PM EDT | 2021-11-19 | 49.45 | 48.85 | 50.30 | +1.93 | +4.06% | 11 | 335 | 29.18% |
| AMZN211217P03140000 | 2021-09-27 3:49PM EDT | 2021-12-17 | 70.03 | 68.70 | 70.40 | -0.37 | -0.53% | 2 | 50 | 27.76% |
| AMZN220121P03140000 | 2021-09-27 1:32PM EDT | 2022-01-21 | 98.20 | 92.60 | 94.75 | +5.12 | +5.50% | 135 | 437 | 27.13% |
| AMZN220218P03140000 | 2021-09-27 3:46PM EDT | 2022-02-18 | 120.76 | 120.05 | 122.80 | -53.05 | -30.52% | 702 | 50 | 28.23% |
| AMZN220318P03140000 | 2021-09-17 10:40AM EDT | 2022-03-18 | 128.75 | 135.60 | 138.55 | 0.00 | - | 2 | 52 | 27.79% |
| AMZN220414P03140000 | 2021-09-07 10:40AM EDT | 2022-04-14 | 133.65 | 149.65 | 154.45 | 0.00 | - | 4 | 14 | 27.65% |
| AMZN220617P03140000 | 2021-09-20 10:21AM EDT | 2022-06-17 | 225.16 | 190.35 | 193.60 | 0.00 | - | 2 | 117 | 27.87% |
| AMZN220916P03140000 | 2021-09-27 10:09AM EDT | 2022-09-16 | 259.17 | 237.40 | 241.45 | +27.77 | +12.00% | 4 | 48 | 27.98% |
| AMZN230120P03140000 | 2021-09-27 11:39AM EDT | 2023-01-20 | 305.85 | 289.95 | 298.05 | -25.90 | -7.81% | 2 | 39 | 28.01% |
| AMZN230616P03140000 | 2021-09-01 3:53PM EDT | 2023-06-16 | 337.00 | 346.55 | 357.00 | 0.00 | - | 1 | 14 | 28.11% |
© 2021 Verizon Media. Todos os direitos reservados.
