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:3160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210C03160000 | 2021-11-04 8:55AM EST | 2021-12-10 | 294.55 | 277.25 | 294.35 | 0.00 | - | - | 1 | 51.37% |
| AMZN211217C03160000 | 2021-11-18 3:13PM EST | 2021-12-17 | 530.40 | 289.30 | 304.85 | 0.00 | - | 1 | 39 | 44.14% |
| AMZN211223C03160000 | 2021-11-29 2:11PM EST | 2021-12-23 | 432.35 | 296.25 | 311.65 | 0.00 | - | 14 | 15 | 40.54% |
| AMZN211231C03160000 | 2021-11-29 2:11PM EST | 2021-12-31 | 438.83 | 306.35 | 321.50 | 0.00 | - | 14 | 16 | 38.23% |
| AMZN220121C03160000 | 2021-11-30 12:13PM EST | 2022-01-21 | 390.08 | 332.85 | 344.70 | 0.00 | - | 1 | 254 | 35.25% |
| AMZN220218C03160000 | 2021-12-02 2:18PM EST | 2022-02-18 | 386.62 | 375.70 | 385.70 | -30.60 | -7.33% | 1 | 86 | 36.18% |
| AMZN220318C03160000 | 2021-11-08 9:48AM EST | 2022-03-18 | 494.64 | 397.50 | 413.95 | 0.00 | - | 1 | 27 | 35.50% |
| AMZN220414C03160000 | 2021-11-19 11:52AM EST | 2022-04-14 | 680.00 | 421.00 | 437.55 | 0.00 | - | 1 | 4 | 34.95% |
| AMZN220617C03160000 | 2021-11-22 11:49AM EST | 2022-06-17 | 581.46 | 474.55 | 492.00 | 0.00 | - | 1 | 5 | 34.78% |
| AMZN220916C03160000 | 2021-11-19 11:13AM EST | 2022-09-16 | 770.85 | 536.75 | 554.00 | 0.00 | - | 1 | 35 | 34.37% |
| AMZN230120C03160000 | 2021-11-19 10:28AM EST | 2023-01-20 | 672.98 | 609.75 | 627.50 | 0.00 | - | 1 | 56 | 34.16% |
| AMZN230317C03160000 | 2021-11-04 12:41PM EST | 2023-03-17 | 660.00 | 641.65 | 659.35 | 0.00 | - | 1 | 1 | 34.28% |
| AMZN230616C03160000 | 2021-11-17 10:38AM EST | 2023-06-16 | 755.00 | 688.50 | 705.65 | 0.00 | - | 1 | 69 | 34.34% |
| AMZN240119C03160000 | 2021-11-01 12:29PM EST | 2024-01-19 | 660.81 | 789.50 | 808.00 | 0.00 | - | 1 | 2 | 34.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03160000 | 2021-12-02 2:50PM EST | 2021-12-03 | 0.41 | 0.11 | 0.54 | -0.59 | -59.00% | 115 | 211 | 67.24% |
| AMZN211210P03160000 | 2021-12-02 3:55PM EST | 2021-12-10 | 7.32 | 6.90 | 8.00 | -1.43 | -16.34% | 22 | 248 | 41.58% |
| AMZN211217P03160000 | 2021-12-02 3:54PM EST | 2021-12-17 | 16.15 | 16.40 | 17.70 | +1.75 | +12.15% | 9 | 175 | 38.01% |
| AMZN211223P03160000 | 2021-12-02 3:48PM EST | 2021-12-23 | 22.25 | 22.25 | 25.05 | +5.20 | +30.50% | 1 | 31 | 36.09% |
| AMZN211231P03160000 | 2021-12-01 2:06PM EST | 2021-12-31 | 26.16 | 30.90 | 33.30 | 0.00 | - | 7 | 67 | 34.12% |
| AMZN220121P03160000 | 2021-12-02 11:25AM EST | 2022-01-21 | 54.59 | 53.90 | 56.75 | -2.35 | -4.13% | 5 | 289 | 32.53% |
| AMZN220218P03160000 | 2021-12-01 3:53PM EST | 2022-02-18 | 92.80 | 93.15 | 96.55 | 0.00 | - | 14 | 130 | 33.96% |
| AMZN220318P03160000 | 2021-11-29 9:58AM EST | 2022-03-18 | 82.10 | 116.75 | 120.30 | 0.00 | - | 2 | 51 | 32.95% |
| AMZN220414P03160000 | 2021-11-30 9:34AM EST | 2022-04-14 | 102.14 | 137.60 | 143.45 | 0.00 | - | 3 | 12 | 32.66% |
| AMZN220617P03160000 | 2021-11-30 2:26PM EST | 2022-06-17 | 167.80 | 188.65 | 194.90 | 0.00 | - | 1 | 132 | 32.61% |
| AMZN220916P03160000 | 2021-11-26 9:31AM EST | 2022-09-16 | 193.56 | 243.05 | 252.30 | 0.00 | - | 8 | 56 | 32.20% |
| AMZN230120P03160000 | 2021-10-14 11:41AM EST | 2023-01-20 | 323.30 | 251.45 | 268.85 | 0.00 | - | 2 | 117 | 28.10% |
| AMZN230317P03160000 | 2021-11-04 11:47AM EST | 2023-03-17 | 294.60 | 326.45 | 344.15 | 0.00 | - | 1 | 2 | 31.67% |
| AMZN230616P03160000 | 2021-11-11 10:55AM EST | 2023-06-16 | 331.05 | 363.60 | 381.25 | 0.00 | - | 1 | 8 | 31.36% |
| AMZN240119P03160000 | 2021-10-20 11:17AM EST | 2024-01-19 | 398.85 | 343.00 | 358.00 | 0.00 | - | 2 | 32 | 25.37% |
© 2021 Yahoo. Todos os direitos reservados.
