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
3.397,00 -8,80 (-0,26%)
Pós-fechamento: 07:21PM EDT
Pós-fechamento: 07:21PM EDT
Preço de exercício:3170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03170000 | 2021-09-27 10:45AM EDT | 2021-10-01 | 188.00 | 232.35 | 242.70 | -125.95 | -40.12% | 2 | 3 | 45.01% |
| AMZN211008C03170000 | 2021-09-20 11:15AM EDT | 2021-10-08 | 225.37 | 237.80 | 247.90 | 0.00 | - | - | 4 | 33.88% |
| AMZN211015C03170000 | 2021-09-23 10:46AM EDT | 2021-10-15 | 257.12 | 243.95 | 253.35 | 0.00 | - | 1 | 78 | 30.27% |
| AMZN211022C03170000 | 2021-09-17 9:59AM EDT | 2021-10-22 | 339.90 | 250.90 | 260.00 | 0.00 | - | 1 | 19 | 28.95% |
| AMZN211119C03170000 | 2021-09-20 2:57PM EDT | 2021-11-19 | 250.40 | 291.55 | 296.00 | 0.00 | - | 1 | 24 | 29.64% |
| AMZN211217C03170000 | 2021-09-27 10:59AM EDT | 2021-12-17 | 277.45 | 314.15 | 318.40 | -6.55 | -2.31% | 1 | 150 | 28.32% |
| AMZN220121C03170000 | 2021-09-08 10:28AM EDT | 2022-01-21 | 457.67 | 341.45 | 346.40 | 0.00 | - | 20 | 123 | 27.98% |
| AMZN220318C03170000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 670.25 | 405.15 | 411.50 | 0.00 | - | 1 | 24 | 30.83% |
| AMZN220414C03170000 | 2021-08-25 11:34AM EDT | 2022-04-14 | 347.95 | 420.40 | 428.90 | 0.00 | - | - | 3 | 30.57% |
| AMZN220617C03170000 | 2021-08-26 3:08PM EDT | 2022-06-17 | 401.15 | 465.85 | 472.30 | 0.00 | - | 2 | 7 | 30.70% |
| AMZN220916C03170000 | 2021-08-17 11:33AM EDT | 2022-09-16 | 421.15 | 551.90 | 562.30 | 0.00 | - | 30 | 0 | 33.73% |
| AMZN230120C03170000 | 2021-09-22 1:37PM EDT | 2023-01-20 | 551.03 | 563.40 | 578.60 | 0.00 | - | 50 | 98 | 30.09% |
| AMZN230616C03170000 | 2021-09-22 12:11PM EDT | 2023-06-16 | 625.04 | 633.05 | 650.40 | 0.00 | - | 50 | 53 | 30.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03170000 | 2021-09-27 3:55PM EDT | 2021-10-01 | 1.24 | 1.09 | 1.23 | -1.05 | -45.85% | 363 | 261 | 31.68% |
| AMZN211008P03170000 | 2021-09-27 2:50PM EDT | 2021-10-08 | 6.65 | 6.20 | 6.50 | -1.85 | -21.76% | 75 | 83 | 28.63% |
| AMZN211015P03170000 | 2021-09-27 3:52PM EDT | 2021-10-15 | 12.04 | 11.85 | 12.30 | +0.45 | +3.88% | 96 | 624 | 27.07% |
| AMZN211022P03170000 | 2021-09-27 3:25PM EDT | 2021-10-22 | 17.29 | 17.75 | 18.75 | -0.24 | -1.37% | 62 | 93 | 26.46% |
| AMZN211105P03170000 | 2021-09-27 1:50PM EDT | 2021-11-05 | 47.53 | 39.90 | 48.10 | +0.58 | +1.24% | 5 | 16 | 30.97% |
| AMZN211119P03170000 | 2021-09-27 3:43PM EDT | 2021-11-19 | 55.05 | 54.55 | 56.15 | +2.40 | +4.56% | 16 | 175 | 28.66% |
| AMZN211217P03170000 | 2021-09-27 11:13AM EDT | 2021-12-17 | 85.42 | 75.50 | 77.45 | +5.62 | +7.04% | 4 | 261 | 27.37% |
| AMZN220121P03170000 | 2021-09-27 10:28AM EDT | 2022-01-21 | 121.00 | 100.40 | 102.05 | +13.33 | +12.38% | 11 | 126 | 26.71% |
| AMZN220318P03170000 | 2021-09-20 10:27AM EDT | 2022-03-18 | 176.70 | 145.00 | 148.00 | 0.00 | - | 2 | 20 | 27.56% |
| AMZN220414P03170000 | 2021-09-07 2:56PM EDT | 2022-04-14 | 143.50 | 159.85 | 164.55 | 0.00 | - | 2 | 7 | 27.46% |
| AMZN220617P03170000 | 2021-09-23 10:03AM EDT | 2022-06-17 | 210.72 | 201.20 | 204.55 | 0.00 | - | 1 | 27 | 27.71% |
| AMZN220916P03170000 | 2021-09-17 10:53AM EDT | 2022-09-16 | 240.80 | 248.95 | 253.30 | 0.00 | - | 1 | 5 | 27.86% |
| AMZN230120P03170000 | 2021-09-21 10:29AM EDT | 2023-01-20 | 341.20 | 302.40 | 310.75 | 0.00 | - | 3 | 154 | 27.91% |
| AMZN230616P03170000 | 2021-08-25 11:04AM EDT | 2023-06-16 | 393.20 | 354.90 | 365.55 | 0.00 | - | 2 | 20 | 27.74% |
© 2021 Verizon Media. Todos os direitos reservados.
