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:3160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03160000 | 2021-09-16 3:41PM EDT | 2021-09-17 | 320.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN210924C03160000 | 2021-08-18 3:50PM EDT | 2021-09-24 | 122.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211001C03160000 | 2021-09-09 12:22PM EDT | 2021-10-01 | 364.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN211022C03160000 | 2021-09-10 1:14PM EDT | 2021-10-22 | 356.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211119C03160000 | 2021-09-16 1:56PM EDT | 2021-11-19 | 374.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C03160000 | 2021-09-13 2:16PM EDT | 2021-12-17 | 373.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN220121C03160000 | 2021-09-15 12:09PM EDT | 2022-01-21 | 374.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C03160000 | 2021-08-19 2:41PM EDT | 2022-02-18 | 267.58 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN220318C03160000 | 2021-08-30 11:32AM EDT | 2022-03-18 | 428.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220617C03160000 | 2021-08-25 1:19PM EDT | 2022-06-17 | 389.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03160000 | 2021-09-15 3:38PM EDT | 2022-09-16 | 575.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03160000 | 2021-09-13 9:49AM EDT | 2023-01-20 | 634.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03160000 | 2021-09-15 12:11PM EDT | 2023-06-16 | 663.72 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03160000 | 2021-09-16 3:42PM EDT | 2021-09-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AMZN210924P03160000 | 2021-09-16 3:45PM EDT | 2021-09-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| AMZN211001P03160000 | 2021-09-16 2:52PM EDT | 2021-10-01 | 7.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMZN211008P03160000 | 2021-09-15 12:01PM EDT | 2021-10-08 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN211022P03160000 | 2021-09-16 3:42PM EDT | 2021-10-22 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN211119P03160000 | 2021-09-16 3:15PM EDT | 2021-11-19 | 46.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMZN211217P03160000 | 2021-09-10 2:49PM EDT | 2021-12-17 | 69.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN220121P03160000 | 2021-09-10 3:53PM EDT | 2022-01-21 | 97.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN220218P03160000 | 2021-09-15 11:10AM EDT | 2022-02-18 | 136.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN220318P03160000 | 2021-09-15 9:32AM EDT | 2022-03-18 | 147.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220414P03160000 | 2021-09-14 1:24PM EDT | 2022-04-14 | 157.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220617P03160000 | 2021-09-16 1:01PM EDT | 2022-06-17 | 192.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN220916P03160000 | 2021-08-17 3:55PM EDT | 2022-09-16 | 318.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| AMZN230120P03160000 | 2021-09-15 3:43PM EDT | 2023-01-20 | 287.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMZN230616P03160000 | 2021-08-25 5:23PM EDT | 2023-06-16 | 334.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2021 Verizon Media. Todos os direitos reservados.
