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:3200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03200000 | 2021-09-16 3:59PM EDT | 2021-09-17 | 287.93 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AMZN210924C03200000 | 2021-09-16 1:51PM EDT | 2021-09-24 | 280.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN211001C03200000 | 2021-09-16 3:09PM EDT | 2021-10-01 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211008C03200000 | 2021-09-15 12:02PM EDT | 2021-10-08 | 234.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C03200000 | 2021-09-16 3:55PM EDT | 2021-10-15 | 300.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN211022C03200000 | 2021-09-16 3:59PM EDT | 2021-10-22 | 309.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211119C03200000 | 2021-09-16 1:57PM EDT | 2021-11-19 | 342.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211217C03200000 | 2021-09-15 1:59PM EDT | 2021-12-17 | 342.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220121C03200000 | 2021-09-16 3:48PM EDT | 2022-01-21 | 388.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220218C03200000 | 2021-09-16 10:59AM EDT | 2022-02-18 | 403.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C03200000 | 2021-09-15 9:57AM EDT | 2022-03-18 | 395.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220414C03200000 | 2021-09-16 3:34PM EDT | 2022-04-14 | 450.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220617C03200000 | 2021-09-16 10:47AM EDT | 2022-06-17 | 485.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220916C03200000 | 2021-09-02 2:50PM EDT | 2022-09-16 | 540.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03200000 | 2021-09-15 11:00AM EDT | 2023-01-20 | 568.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230616C03200000 | 2021-09-15 12:54PM EDT | 2023-06-16 | 650.05 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03200000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 25.00% |
| AMZN210924P03200000 | 2021-09-16 3:59PM EDT | 2021-09-24 | 4.18 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 12.50% |
| AMZN211001P03200000 | 2021-09-16 3:59PM EDT | 2021-10-01 | 7.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AMZN211008P03200000 | 2021-09-16 3:15PM EDT | 2021-10-08 | 11.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMZN211015P03200000 | 2021-09-16 3:59PM EDT | 2021-10-15 | 14.65 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| AMZN211022P03200000 | 2021-09-16 12:48PM EDT | 2021-10-22 | 22.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN211119P03200000 | 2021-09-16 3:30PM EDT | 2021-11-19 | 55.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AMZN211217P03200000 | 2021-09-16 3:12PM EDT | 2021-12-17 | 74.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN220121P03200000 | 2021-09-16 3:31PM EDT | 2022-01-21 | 101.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AMZN220218P03200000 | 2021-09-16 3:57PM EDT | 2022-02-18 | 127.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN220318P03200000 | 2021-09-16 10:27AM EDT | 2022-03-18 | 150.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN220414P03200000 | 2021-09-14 3:56PM EDT | 2022-04-14 | 172.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN220617P03200000 | 2021-09-16 1:51PM EDT | 2022-06-17 | 205.66 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 1.56% |
| AMZN220916P03200000 | 2021-09-15 3:30PM EDT | 2022-09-16 | 251.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AMZN230120P03200000 | 2021-09-16 12:03PM EDT | 2023-01-20 | 311.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN230616P03200000 | 2021-09-07 2:03PM EDT | 2023-06-16 | 348.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2021 Verizon Media. Todos os direitos reservados.
