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:3180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03180000 | 2021-11-05 1:31PM EST | 2021-12-03 | 370.65 | 250.30 | 267.20 | 0.00 | - | 4 | 4 | 77.28% |
| AMZN211210C03180000 | 2021-11-04 11:23AM EST | 2021-12-10 | 300.95 | 258.55 | 275.75 | 0.00 | - | - | 2 | 49.93% |
| AMZN211217C03180000 | 2021-11-23 10:31AM EST | 2021-12-17 | 401.21 | 270.50 | 283.80 | 0.00 | - | 1 | 169 | 41.37% |
| AMZN211223C03180000 | 2021-11-29 2:02PM EST | 2021-12-23 | 419.07 | 277.35 | 294.30 | 0.00 | - | 10 | 22 | 39.81% |
| AMZN211231C03180000 | 2021-11-29 2:02PM EST | 2021-12-31 | 425.83 | 289.00 | 303.00 | 0.00 | - | 10 | 35 | 37.05% |
| AMZN220121C03180000 | 2021-11-30 12:13PM EST | 2022-01-21 | 373.70 | 314.75 | 330.20 | 0.00 | - | 1 | 155 | 35.18% |
| AMZN220218C03180000 | 2021-12-01 3:43PM EST | 2022-02-18 | 394.48 | 361.45 | 371.30 | 0.00 | - | 1 | 119 | 35.94% |
| AMZN220318C03180000 | 2021-11-09 11:44AM EST | 2022-03-18 | 479.93 | 384.00 | 400.00 | 0.00 | - | 1 | 57 | 35.29% |
| AMZN220414C03180000 | 2021-11-04 1:44PM EST | 2022-04-14 | 442.50 | 408.20 | 422.75 | 0.00 | - | 1 | 3 | 34.60% |
| AMZN220617C03180000 | 2021-12-01 3:21PM EST | 2022-06-17 | 484.77 | 463.65 | 479.50 | 0.00 | - | 1 | 116 | 34.67% |
| AMZN220916C03180000 | 2021-10-07 12:32PM EST | 2022-09-16 | 443.03 | 559.50 | 576.55 | 0.00 | - | 2 | 9 | 37.35% |
| AMZN230120C03180000 | 2021-11-12 10:16AM EST | 2023-01-20 | 619.13 | 599.00 | 616.35 | 0.00 | - | 30 | 82 | 34.10% |
| AMZN230317C03180000 | 2021-10-04 12:29PM EST | 2023-03-17 | 463.37 | 687.00 | 705.25 | 0.00 | - | - | 1 | 38.18% |
| AMZN230616C03180000 | 2021-11-09 9:44AM EST | 2023-06-16 | 731.48 | 678.00 | 694.75 | 0.00 | - | 1 | 131 | 34.27% |
| AMZN240119C03180000 | 2021-11-24 1:43PM EST | 2024-01-19 | 880.00 | 775.00 | 793.50 | 0.00 | - | 1 | 8 | 34.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03180000 | 2021-12-02 3:59PM EST | 2021-12-03 | 0.42 | 0.30 | 0.60 | -0.78 | -65.00% | 1,276 | 591 | 65.43% |
| AMZN211210P03180000 | 2021-12-02 3:44PM EST | 2021-12-10 | 7.35 | 8.00 | 9.00 | -0.65 | -8.13% | 62 | 138 | 40.43% |
| AMZN211217P03180000 | 2021-12-02 3:20PM EST | 2021-12-17 | 20.48 | 18.55 | 19.85 | +1.98 | +10.70% | 69 | 475 | 37.40% |
| AMZN211223P03180000 | 2021-12-02 3:20PM EST | 2021-12-23 | 28.09 | 25.00 | 27.35 | +6.89 | +32.50% | 50 | 44 | 35.41% |
| AMZN211231P03180000 | 2021-12-02 11:18AM EST | 2021-12-31 | 35.59 | 34.35 | 36.55 | +2.59 | +7.85% | 2 | 67 | 33.73% |
| AMZN220121P03180000 | 2021-12-02 3:10PM EST | 2022-01-21 | 62.45 | 58.10 | 61.05 | +12.85 | +25.91% | 24 | 398 | 32.25% |
| AMZN220218P03180000 | 2021-12-02 10:46AM EST | 2022-02-18 | 108.01 | 98.75 | 102.25 | +7.46 | +7.42% | 1 | 171 | 33.79% |
| AMZN220318P03180000 | 2021-11-23 12:03PM EST | 2022-03-18 | 94.55 | 122.95 | 126.60 | 0.00 | - | 1 | 50 | 32.82% |
| AMZN220414P03180000 | 2021-11-08 10:30AM EST | 2022-04-14 | 108.40 | 144.20 | 150.15 | 0.00 | - | 1 | 27 | 32.55% |
| AMZN220617P03180000 | 2021-12-02 3:12PM EST | 2022-06-17 | 202.80 | 195.95 | 202.35 | +26.90 | +15.29% | 2 | 138 | 32.52% |
| AMZN220916P03180000 | 2021-11-12 3:02PM EST | 2022-09-16 | 260.48 | 251.05 | 260.40 | +48.62 | +22.95% | 1 | 25 | 32.13% |
| AMZN230120P03180000 | 2021-10-28 2:55PM EST | 2023-01-20 | 293.00 | 293.00 | 312.50 | 0.00 | - | 35 | 56 | 30.68% |
| AMZN230317P03180000 | 2021-11-04 11:47AM EST | 2023-03-17 | 303.09 | 335.35 | 353.00 | 0.00 | - | 1 | 0 | 31.61% |
| AMZN230616P03180000 | 2021-11-11 10:55AM EST | 2023-06-16 | 340.50 | 372.75 | 390.45 | 0.00 | - | 1 | 2 | 31.32% |
| AMZN240119P03180000 | 2021-10-15 8:43AM EST | 2024-01-19 | 444.80 | 384.20 | 400.50 | 0.00 | - | 3 | 3 | 27.14% |
© 2021 Yahoo. Todos os direitos reservados.
