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:3150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03150000 | 2021-09-16 3:50PM EDT | 2021-09-17 | 334.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN210924C03150000 | 2021-09-16 9:55AM EDT | 2021-09-24 | 301.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211001C03150000 | 2021-09-16 3:30PM EDT | 2021-10-01 | 334.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211008C03150000 | 2021-09-08 10:18AM EDT | 2021-10-08 | 397.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C03150000 | 2021-09-16 3:05PM EDT | 2021-10-15 | 351.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN211119C03150000 | 2021-09-10 2:24PM EDT | 2021-11-19 | 387.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C03150000 | 2021-09-15 1:43PM EDT | 2021-12-17 | 373.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C03150000 | 2021-09-15 9:37AM EDT | 2022-01-21 | 388.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C03150000 | 2021-09-14 2:37PM EDT | 2022-02-18 | 425.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220318C03150000 | 2021-09-10 11:38AM EDT | 2022-03-18 | 476.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03150000 | 2021-09-02 1:05PM EDT | 2022-06-17 | 544.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03150000 | 2021-09-15 10:04AM EDT | 2022-09-16 | 539.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03150000 | 2021-09-08 1:08PM EDT | 2023-01-20 | 670.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03150000 | 2021-09-14 3:56PM EDT | 2023-06-16 | 688.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03150000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 50.00% |
| AMZN210924P03150000 | 2021-09-16 3:37PM EDT | 2021-09-24 | 3.81 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 12.50% |
| AMZN211001P03150000 | 2021-09-16 1:46PM EDT | 2021-10-01 | 7.31 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMZN211008P03150000 | 2021-09-16 3:53PM EDT | 2021-10-08 | 9.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN211015P03150000 | 2021-09-16 3:55PM EDT | 2021-10-15 | 12.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN211022P03150000 | 2021-09-16 11:15AM EDT | 2021-10-22 | 19.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN211119P03150000 | 2021-09-16 3:34PM EDT | 2021-11-19 | 46.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMZN211217P03150000 | 2021-09-16 3:56PM EDT | 2021-12-17 | 63.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN220121P03150000 | 2021-09-16 3:56PM EDT | 2022-01-21 | 86.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN220218P03150000 | 2021-09-15 9:36AM EDT | 2022-02-18 | 129.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN220318P03150000 | 2021-09-16 11:06AM EDT | 2022-03-18 | 137.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220414P03150000 | 2021-09-14 10:17AM EDT | 2022-04-14 | 149.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220617P03150000 | 2021-09-15 2:27PM EDT | 2022-06-17 | 189.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN220916P03150000 | 2021-09-02 10:12AM EDT | 2022-09-16 | 227.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN230120P03150000 | 2021-09-09 10:28AM EDT | 2023-01-20 | 271.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230616P03150000 | 2021-09-16 10:19AM EDT | 2023-06-16 | 348.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2021 Verizon Media. Todos os direitos reservados.
