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:3150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03150000 | 2021-12-02 9:37AM EST | 2021-12-03 | 319.05 | 282.55 | 296.65 | -105.55 | -24.86% | 2 | 147 | 92.37% |
| AMZN211210C03150000 | 2021-12-01 3:22PM EST | 2021-12-10 | 314.12 | 287.25 | 304.20 | 0.00 | - | 2 | 4 | 52.58% |
| AMZN211217C03150000 | 2021-12-02 11:30AM EST | 2021-12-17 | 311.75 | 298.35 | 313.90 | -63.85 | -17.00% | 1 | 192 | 44.65% |
| AMZN211223C03150000 | 2021-11-29 2:00PM EST | 2021-12-23 | 447.24 | 305.25 | 321.00 | 0.00 | - | 12 | 3 | 41.19% |
| AMZN211231C03150000 | 2021-12-01 12:52PM EST | 2021-12-31 | 395.06 | 314.90 | 330.00 | 0.00 | - | 3 | 15 | 38.53% |
| AMZN220121C03150000 | 2021-12-02 3:30PM EST | 2022-01-21 | 345.00 | 340.65 | 352.70 | -14.00 | -3.90% | 5 | 349 | 35.45% |
| AMZN220218C03150000 | 2021-12-02 3:44PM EST | 2022-02-18 | 397.00 | 382.75 | 392.95 | -19.43 | -4.67% | 2 | 1,273 | 36.29% |
| AMZN220318C03150000 | 2021-11-18 11:37AM EST | 2022-03-18 | 575.97 | 404.50 | 420.95 | 0.00 | - | 1 | 127 | 35.60% |
| AMZN220414C03150000 | 2021-11-18 10:39AM EST | 2022-04-14 | 568.54 | 431.10 | 441.15 | 0.00 | - | 5 | 5 | 34.60% |
| AMZN220617C03150000 | 2021-12-01 11:44AM EST | 2022-06-17 | 567.00 | 481.00 | 498.35 | 0.00 | - | 1 | 166 | 34.84% |
| AMZN220916C03150000 | 2021-11-19 12:47PM EST | 2022-09-16 | 749.64 | 542.90 | 559.75 | 0.00 | - | 1 | 6 | 34.39% |
| AMZN230120C03150000 | 2021-11-24 9:45AM EST | 2023-01-20 | 678.98 | 615.55 | 633.30 | 0.00 | - | 1 | 279 | 34.20% |
| AMZN230616C03150000 | 2021-11-29 9:36AM EST | 2023-06-16 | 767.00 | 694.00 | 710.80 | 0.00 | - | 1 | 49 | 34.35% |
| AMZN240119C03150000 | 2021-12-02 12:02PM EST | 2024-01-19 | 797.48 | 790.50 | 809.00 | -89.25 | -10.07% | 1 | 13 | 34.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03150000 | 2021-12-02 3:58PM EST | 2021-12-03 | 0.30 | 0.15 | 0.51 | -0.85 | -73.91% | 838 | 931 | 69.63% |
| AMZN211210P03150000 | 2021-12-02 3:57PM EST | 2021-12-10 | 7.10 | 6.40 | 7.50 | +0.77 | +12.16% | 318 | 1,114 | 42.09% |
| AMZN211217P03150000 | 2021-12-02 3:54PM EST | 2021-12-17 | 15.92 | 15.45 | 16.80 | +0.69 | +4.53% | 98 | 1,645 | 38.38% |
| AMZN211223P03150000 | 2021-12-02 3:50PM EST | 2021-12-23 | 21.80 | 21.10 | 23.75 | +2.71 | +14.20% | 15 | 41 | 36.31% |
| AMZN211231P03150000 | 2021-12-02 11:28AM EST | 2021-12-31 | 30.46 | 29.35 | 31.80 | +1.46 | +5.03% | 10 | 107 | 34.32% |
| AMZN220107P03150000 | 2021-12-02 3:28PM EST | 2022-01-07 | 40.30 | 36.50 | 41.70 | +11.73 | +41.06% | 1 | 64 | 34.27% |
| AMZN220121P03150000 | 2021-12-02 2:46PM EST | 2022-01-21 | 54.13 | 51.90 | 54.65 | -0.76 | -1.38% | 10 | 2,096 | 32.66% |
| AMZN220218P03150000 | 2021-12-02 3:58PM EST | 2022-02-18 | 93.93 | 90.45 | 93.80 | +2.58 | +2.82% | 3 | 1,077 | 34.05% |
| AMZN220318P03150000 | 2021-12-02 11:53AM EST | 2022-03-18 | 119.60 | 113.75 | 117.25 | +33.15 | +38.35% | 12 | 290 | 33.02% |
| AMZN220414P03150000 | 2021-12-02 10:45AM EST | 2022-04-14 | 143.27 | 134.45 | 140.15 | +51.77 | +56.58% | 1 | 132 | 32.71% |
| AMZN220617P03150000 | 2021-12-01 3:30PM EST | 2022-06-17 | 187.75 | 185.05 | 191.25 | 0.00 | - | 7 | 169 | 32.66% |
| AMZN220916P03150000 | 2021-11-11 12:41PM EST | 2022-09-16 | 206.00 | 239.10 | 248.25 | 0.00 | - | 1 | 45 | 32.23% |
| AMZN230120P03150000 | 2021-12-02 11:43AM EST | 2023-01-20 | 307.00 | 296.00 | 313.70 | +27.00 | +9.64% | 3 | 383 | 31.81% |
| AMZN230616P03150000 | 2021-12-02 3:11PM EST | 2023-06-16 | 372.10 | 359.05 | 376.75 | +24.56 | +7.07% | 2 | 116 | 31.39% |
| AMZN240119P03150000 | 2021-11-19 10:34AM EST | 2024-01-19 | 341.73 | 424.35 | 442.00 | 0.00 | - | 2 | 48 | 30.22% |
© 2021 Yahoo. Todos os direitos reservados.
