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
3.485,49 -2,75 (-0,08%)
Pré-Abertura: 04:01AM EDT
Pré-Abertura: 04:01AM EDT
Preço de exercício:3210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03210000 | 2021-09-15 3:24PM EDT | 2021-09-17 | 269.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN210924C03210000 | 2021-09-15 10:43AM EDT | 2021-09-24 | 211.56 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| AMZN211001C03210000 | 2021-09-16 3:21PM EDT | 2021-10-01 | 281.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211008C03210000 | 2021-08-30 10:15AM EDT | 2021-10-08 | 216.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211015C03210000 | 2021-09-13 12:24PM EDT | 2021-10-15 | 280.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211119C03210000 | 2021-09-16 3:09PM EDT | 2021-11-19 | 339.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN211217C03210000 | 2021-09-15 11:32AM EDT | 2021-12-17 | 302.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220121C03210000 | 2021-09-10 11:14AM EDT | 2022-01-21 | 385.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220318C03210000 | 2021-08-30 10:09AM EDT | 2022-03-18 | 374.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220414C03210000 | 2021-08-19 2:05PM EDT | 2022-04-14 | 280.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C03210000 | 2021-09-08 1:48PM EDT | 2022-06-17 | 529.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03210000 | 2021-09-01 9:43AM EDT | 2022-09-16 | 559.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03210000 | 2021-08-30 11:11AM EDT | 2023-01-20 | 574.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03210000 | 2021-08-18 3:46PM EDT | 2023-06-16 | 503.47 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03210000 | 2021-09-16 3:20PM EDT | 2021-09-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AMZN210924P03210000 | 2021-09-16 3:28PM EDT | 2021-09-24 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMZN211001P03210000 | 2021-09-16 3:34PM EDT | 2021-10-01 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN211008P03210000 | 2021-09-16 3:28PM EDT | 2021-10-08 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN211015P03210000 | 2021-09-16 3:09PM EDT | 2021-10-15 | 15.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMZN211022P03210000 | 2021-09-16 3:05PM EDT | 2021-10-22 | 21.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN211119P03210000 | 2021-09-16 3:30PM EDT | 2021-11-19 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN211217P03210000 | 2021-09-16 2:54PM EDT | 2021-12-17 | 78.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220121P03210000 | 2021-09-10 3:18PM EDT | 2022-01-21 | 107.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN220318P03210000 | 2021-09-07 12:17PM EDT | 2022-03-18 | 140.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220414P03210000 | 2021-08-25 12:03PM EDT | 2022-04-14 | 228.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| AMZN220617P03210000 | 2021-08-27 3:36PM EDT | 2022-06-17 | 245.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN220916P03210000 | 2021-08-24 3:42PM EDT | 2022-09-16 | 303.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMZN230120P03210000 | 2021-09-13 11:53AM EDT | 2023-01-20 | 313.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230616P03210000 | 2021-08-20 2:32PM EDT | 2023-06-16 | 461.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2021 Verizon Media. Todos os direitos reservados.
