Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.349,60-75,92 (-2,22%)
A partir de 10:20AM EDT. Mercado aberto.
Preço de exercício:3190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03190000 | 2021-09-27 9:31AM EDT | 2021-10-01 | 193.70 | 157.55 | 159.30 | -43.87 | -18.47% | 1 | 35 | 0.00% |
| AMZN211008C03190000 | 2021-09-17 3:37PM EDT | 2021-10-08 | 284.99 | 165.75 | 171.30 | 0.00 | - | 1 | 1 | 25.78% |
| AMZN211015C03190000 | 2021-09-23 1:26PM EDT | 2021-10-15 | 248.70 | 179.15 | 182.80 | 0.00 | - | 1 | 1,321 | 26.38% |
| AMZN211022C03190000 | 2021-09-24 3:59PM EDT | 2021-10-22 | 256.36 | 186.75 | 194.55 | 0.00 | - | 5 | 11 | 27.00% |
| AMZN211119C03190000 | 2021-09-27 9:33AM EDT | 2021-11-19 | 247.18 | 231.20 | 234.35 | -21.12 | -7.87% | 10 | 584 | 27.98% |
| AMZN211217C03190000 | 2021-09-24 10:53AM EDT | 2021-12-17 | 298.72 | 260.15 | 263.10 | 0.00 | - | 1 | 86 | 27.78% |
| AMZN220121C03190000 | 2021-09-22 2:04PM EDT | 2022-01-21 | 318.62 | 289.00 | 292.55 | 0.00 | - | 4 | 40 | 27.49% |
| AMZN220318C03190000 | 2021-09-03 10:36AM EDT | 2022-03-18 | 422.35 | 338.00 | 342.05 | 0.00 | - | 1 | 58 | 28.36% |
| AMZN220414C03190000 | 2021-08-20 3:00PM EDT | 2022-04-14 | 274.12 | 407.20 | 415.70 | 0.00 | - | 1 | 1 | 34.24% |
| AMZN220617C03190000 | 2021-08-31 11:39AM EDT | 2022-06-17 | 479.64 | 401.65 | 406.40 | 0.00 | - | 5 | 52 | 28.94% |
| AMZN220916C03190000 | 2021-08-27 1:15PM EDT | 2022-09-16 | 449.50 | 454.70 | 460.40 | 0.00 | - | 1 | 14 | 29.26% |
| AMZN230120C03190000 | 2021-08-31 9:32AM EDT | 2023-01-20 | 570.88 | 514.50 | 523.00 | 0.00 | - | 2 | 46 | 29.42% |
| AMZN230616C03190000 | 2021-09-20 9:37AM EDT | 2023-06-16 | 637.51 | 583.35 | 596.95 | 0.00 | - | 3 | 7 | 30.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03190000 | 2021-09-27 10:04AM EDT | 2021-10-01 | 6.64 | 6.80 | 7.00 | +4.10 | +161.42% | 286 | 371 | 34.13% |
| AMZN211008P03190000 | 2021-09-27 9:57AM EDT | 2021-10-08 | 15.15 | 16.10 | 16.70 | +6.37 | +72.55% | 18 | 46 | 29.21% |
| AMZN211015P03190000 | 2021-09-27 9:55AM EDT | 2021-10-15 | 25.72 | 24.40 | 25.05 | +10.33 | +67.12% | 2 | 362 | 27.25% |
| AMZN211022P03190000 | 2021-09-27 9:47AM EDT | 2021-10-22 | 32.16 | 33.55 | 34.95 | +12.86 | +66.63% | 2 | 51 | 27.00% |
| AMZN211105P03190000 | 2021-09-27 9:30AM EDT | 2021-11-05 | 57.05 | 62.55 | 71.25 | +5.73 | +11.17% | 1 | 1 | 31.62% |
| AMZN211119P03190000 | 2021-09-27 9:44AM EDT | 2021-11-19 | 76.37 | 78.10 | 79.50 | +18.01 | +30.86% | 3 | 704 | 29.04% |
| AMZN211217P03190000 | 2021-09-21 3:46PM EDT | 2021-12-17 | 117.69 | 103.25 | 105.30 | 0.00 | - | 1 | 78 | 28.10% |
| AMZN220121P03190000 | 2021-09-24 10:07AM EDT | 2022-01-21 | 111.65 | 128.60 | 130.50 | 0.00 | - | 4 | 84 | 27.15% |
| AMZN220318P03190000 | 2021-09-27 9:30AM EDT | 2022-03-18 | 166.38 | 176.80 | 180.05 | -13.92 | -7.72% | 1 | 79 | 28.10% |
| AMZN220414P03190000 | 2021-08-24 10:26AM EDT | 2022-04-14 | 214.30 | 162.35 | 166.50 | 0.00 | - | 1 | 3 | 24.68% |
| AMZN220617P03190000 | 2021-09-27 9:32AM EDT | 2022-06-17 | 227.03 | 234.40 | 237.40 | +13.39 | +6.27% | 1 | 45 | 28.09% |
| AMZN220916P03190000 | 2021-09-24 1:31PM EDT | 2022-09-16 | 259.45 | 282.45 | 285.30 | 0.00 | - | 3 | 6 | 28.05% |
| AMZN230120P03190000 | 2021-09-09 10:29AM EDT | 2023-01-20 | 287.10 | 336.35 | 341.30 | 0.00 | - | 2 | 44 | 27.94% |
| AMZN230616P03190000 | 2021-08-20 12:22PM EDT | 2023-06-16 | 450.00 | 358.35 | 371.50 | 0.00 | - | 2 | 5 | 26.26% |
© 2021 Verizon Media. Todos os direitos reservados.
