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:3200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03200000 | 2021-12-02 12:43PM EST | 2021-12-03 | 253.00 | 232.80 | 246.85 | -120.95 | -32.34% | 3 | 117 | 79.87% |
| AMZN211210C03200000 | 2021-12-02 12:23PM EST | 2021-12-10 | 280.49 | 239.85 | 257.15 | +0.49 | +0.17% | 10 | 25 | 48.35% |
| AMZN211217C03200000 | 2021-12-02 11:14AM EST | 2021-12-17 | 266.80 | 253.00 | 266.35 | -43.20 | -13.94% | 21 | 594 | 40.60% |
| AMZN211223C03200000 | 2021-11-29 2:12PM EST | 2021-12-23 | 395.42 | 261.95 | 277.25 | 0.00 | - | 18 | 7 | 39.10% |
| AMZN211231C03200000 | 2021-11-29 2:12PM EST | 2021-12-31 | 402.64 | 273.25 | 288.40 | 0.00 | - | 19 | 48 | 37.16% |
| AMZN220121C03200000 | 2021-12-02 2:28PM EST | 2022-01-21 | 308.75 | 299.95 | 315.25 | -18.93 | -5.78% | 33 | 2,953 | 34.93% |
| AMZN220218C03200000 | 2021-12-01 3:31PM EST | 2022-02-18 | 373.00 | 347.35 | 357.15 | 0.00 | - | 2 | 330 | 35.71% |
| AMZN220318C03200000 | 2021-12-02 3:12PM EST | 2022-03-18 | 370.05 | 374.35 | 383.90 | -26.45 | -6.67% | 6 | 297 | 34.72% |
| AMZN220414C03200000 | 2021-12-02 3:10PM EST | 2022-04-14 | 400.18 | 394.50 | 410.95 | -45.82 | -10.27% | 6 | 49 | 34.63% |
| AMZN220520C03200000 | 2021-11-26 9:35AM EST | 2022-05-20 | 561.00 | 431.85 | 445.30 | 0.00 | - | 1 | 2 | 34.76% |
| AMZN220617C03200000 | 2021-12-01 3:19PM EST | 2022-06-17 | 475.00 | 449.80 | 466.90 | 0.00 | - | 1 | 425 | 34.53% |
| AMZN220715C03200000 | 2021-12-01 3:13PM EST | 2022-07-15 | 502.95 | 467.20 | 484.95 | 0.00 | - | 1 | 2 | 34.13% |
| AMZN220916C03200000 | 2021-11-30 3:21PM EST | 2022-09-16 | 561.00 | 513.40 | 530.00 | 0.00 | - | 1 | 56 | 34.16% |
| AMZN230120C03200000 | 2021-12-02 1:00PM EST | 2023-01-20 | 605.00 | 587.65 | 605.40 | -6.95 | -1.14% | 13 | 570 | 34.04% |
| AMZN230317C03200000 | 2021-11-23 12:05PM EST | 2023-03-17 | 691.75 | 620.20 | 637.70 | 0.00 | - | 1 | 14 | 34.18% |
| AMZN230616C03200000 | 2021-11-30 11:44AM EST | 2023-06-16 | 734.43 | 667.05 | 684.50 | 0.00 | - | 1 | 70 | 34.24% |
| AMZN240119C03200000 | 2021-11-30 2:20PM EST | 2024-01-19 | 825.00 | 764.50 | 783.00 | 0.00 | - | 1 | 97 | 34.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03200000 | 2021-12-02 3:59PM EST | 2021-12-03 | 0.45 | 0.42 | 0.44 | -1.35 | -75.00% | 766 | 1,844 | 60.45% |
| AMZN211210P03200000 | 2021-12-02 3:53PM EST | 2021-12-10 | 9.63 | 9.30 | 10.50 | -1.77 | -15.53% | 496 | 1,134 | 39.65% |
| AMZN211217P03200000 | 2021-12-02 3:58PM EST | 2021-12-17 | 22.45 | 20.95 | 22.30 | -1.10 | -4.67% | 159 | 1,555 | 36.83% |
| AMZN211223P03200000 | 2021-12-02 3:20PM EST | 2021-12-23 | 31.32 | 27.85 | 30.40 | -1.03 | -3.18% | 136 | 630 | 34.97% |
| AMZN211231P03200000 | 2021-12-02 3:56PM EST | 2021-12-31 | 40.43 | 37.35 | 40.15 | +0.40 | +1.00% | 13 | 172 | 33.38% |
| AMZN220107P03200000 | 2021-12-02 1:18PM EST | 2022-01-07 | 46.29 | 45.50 | 51.25 | -1.31 | -2.75% | 13 | 78 | 33.42% |
| AMZN220121P03200000 | 2021-12-02 3:59PM EST | 2022-01-21 | 64.00 | 62.60 | 65.70 | +0.60 | +0.95% | 222 | 5,913 | 31.99% |
| AMZN220218P03200000 | 2021-12-02 3:09PM EST | 2022-02-18 | 103.72 | 104.75 | 108.20 | -0.68 | -0.65% | 9 | 802 | 33.62% |
| AMZN220318P03200000 | 2021-12-02 12:55PM EST | 2022-03-18 | 128.00 | 129.40 | 133.15 | +1.53 | +1.21% | 32 | 619 | 32.70% |
| AMZN220414P03200000 | 2021-12-01 1:45PM EST | 2022-04-14 | 135.06 | 151.00 | 157.10 | 0.00 | - | 2 | 393 | 32.43% |
| AMZN220520P03200000 | 2021-11-30 1:20PM EST | 2022-05-20 | 171.50 | 185.55 | 191.95 | 0.00 | - | 6 | 45 | 32.90% |
| AMZN220617P03200000 | 2021-12-02 3:14PM EST | 2022-06-17 | 210.00 | 203.50 | 210.05 | +0.75 | +0.36% | 23 | 1,478 | 32.44% |
| AMZN220715P03200000 | 2021-12-01 10:04AM EST | 2022-07-15 | 186.05 | 217.45 | 227.30 | 0.00 | - | 3 | 9 | 32.10% |
| AMZN220916P03200000 | 2021-12-02 1:34PM EST | 2022-09-16 | 263.85 | 259.15 | 268.70 | +25.40 | +10.65% | 8 | 335 | 32.06% |
| AMZN230120P03200000 | 2021-12-02 10:45AM EST | 2023-01-20 | 332.00 | 317.65 | 335.45 | +2.00 | +0.61% | 2 | 2,250 | 31.67% |
| AMZN230317P03200000 | 2021-11-19 10:08AM EST | 2023-03-17 | 261.44 | 344.35 | 362.05 | 0.00 | - | 1 | 3 | 31.56% |
| AMZN230616P03200000 | 2021-11-26 10:22AM EST | 2023-06-16 | 358.90 | 381.95 | 399.50 | 0.00 | - | 1 | 126 | 31.26% |
| AMZN240119P03200000 | 2021-12-01 3:22PM EST | 2024-01-19 | 455.00 | 448.15 | 465.80 | 0.00 | - | 1 | 71 | 30.11% |
© 2021 Yahoo. Todos os direitos reservados.
