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:3180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03180000 | 2021-09-16 3:13PM EDT | 2021-09-17 | 309.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210924C03180000 | 2021-09-16 3:13PM EDT | 2021-09-24 | 313.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN211001C03180000 | 2021-09-14 1:03PM EDT | 2021-10-01 | 282.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211008C03180000 | 2021-09-03 1:12PM EDT | 2021-10-08 | 297.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C03180000 | 2021-09-16 11:56AM EDT | 2021-10-15 | 297.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211022C03180000 | 2021-09-08 1:07PM EDT | 2021-10-22 | 367.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211119C03180000 | 2021-09-03 3:54PM EDT | 2021-11-19 | 350.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211217C03180000 | 2021-09-08 2:44PM EDT | 2021-12-17 | 415.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN220121C03180000 | 2021-09-16 9:58AM EDT | 2022-01-21 | 383.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C03180000 | 2021-09-10 3:11PM EDT | 2022-02-18 | 432.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C03180000 | 2021-09-14 12:51PM EDT | 2022-03-18 | 429.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220414C03180000 | 2021-08-20 3:00PM EDT | 2022-04-14 | 279.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03180000 | 2021-09-08 10:15AM EDT | 2022-06-17 | 558.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03180000 | 2021-09-01 9:43AM EDT | 2022-09-16 | 577.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03180000 | 2021-08-25 9:50AM EDT | 2023-01-20 | 490.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03180000 | 2021-09-16 9:44AM EDT | 2023-06-16 | 675.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03180000 | 2021-09-16 3:02PM EDT | 2021-09-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| AMZN210924P03180000 | 2021-09-16 3:45PM EDT | 2021-09-24 | 4.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| AMZN211001P03180000 | 2021-09-16 3:28PM EDT | 2021-10-01 | 7.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AMZN211008P03180000 | 2021-09-15 3:55PM EDT | 2021-10-08 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN211015P03180000 | 2021-09-16 3:59PM EDT | 2021-10-15 | 13.52 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| AMZN211022P03180000 | 2021-09-16 10:35AM EDT | 2021-10-22 | 21.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN211119P03180000 | 2021-09-16 3:28PM EDT | 2021-11-19 | 51.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AMZN211217P03180000 | 2021-09-16 3:12PM EDT | 2021-12-17 | 69.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220121P03180000 | 2021-09-16 3:30PM EDT | 2022-01-21 | 95.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN220218P03180000 | 2021-09-16 3:55PM EDT | 2022-02-18 | 120.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN220318P03180000 | 2021-09-14 10:18AM EDT | 2022-03-18 | 144.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220414P03180000 | 2021-09-03 11:07AM EDT | 2022-04-14 | 164.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN220617P03180000 | 2021-09-16 10:08AM EDT | 2022-06-17 | 203.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN220916P03180000 | 2021-09-14 3:47PM EDT | 2022-09-16 | 254.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN230120P03180000 | 2021-09-09 10:28AM EDT | 2023-01-20 | 282.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230616P03180000 | 2021-09-07 10:48AM EDT | 2023-06-16 | 337.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2021 Verizon Media. Todos os direitos reservados.
