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:3210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03210000 | 2021-11-30 10:13AM EST | 2021-12-03 | 378.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211210C03210000 | 2021-11-02 10:48AM EST | 2021-12-10 | 139.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211217C03210000 | 2021-11-26 10:32AM EST | 2021-12-17 | 353.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211223C03210000 | 2021-11-29 2:10PM EST | 2021-12-23 | 386.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN211231C03210000 | 2021-11-29 2:10PM EST | 2021-12-31 | 394.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN220121C03210000 | 2021-12-02 11:58AM EST | 2022-01-21 | 297.77 | 0.00 | 0.00 | -118.18 | -28.41% | 1 | 0 | 0.00% |
| AMZN220318C03210000 | 2021-11-26 12:52PM EST | 2022-03-18 | 435.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220414C03210000 | 2021-12-01 1:45PM EST | 2022-04-14 | 441.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03210000 | 2021-11-30 12:30PM EST | 2022-06-17 | 498.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220916C03210000 | 2021-11-18 10:02AM EST | 2022-09-16 | 605.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03210000 | 2021-11-22 11:21AM EST | 2023-01-20 | 697.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03210000 | 2021-11-10 9:30AM EST | 2023-06-16 | 742.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C03210000 | 2021-11-10 1:06PM EST | 2024-01-19 | 811.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03210000 | 2021-12-02 3:59PM EST | 2021-12-03 | 0.59 | 0.00 | 0.00 | -0.84 | -58.74% | 573 | 0 | 25.00% |
| AMZN211210P03210000 | 2021-12-02 3:29PM EST | 2021-12-10 | 11.23 | 0.00 | 0.00 | +0.93 | +9.03% | 34 | 0 | 6.25% |
| AMZN211217P03210000 | 2021-12-02 3:54PM EST | 2021-12-17 | 22.12 | 0.00 | 0.00 | +3.10 | +16.30% | 12 | 0 | 6.25% |
| AMZN211223P03210000 | 2021-12-01 2:34PM EST | 2021-12-23 | 33.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN211231P03210000 | 2021-12-02 3:49PM EST | 2021-12-31 | 39.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN220107P03210000 | 2021-12-02 12:36PM EST | 2022-01-07 | 47.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN220121P03210000 | 2021-12-01 2:37PM EST | 2022-01-21 | 58.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN220318P03210000 | 2021-12-02 3:18PM EST | 2022-03-18 | 137.90 | 0.00 | 0.00 | +48.74 | +54.67% | 31 | 0 | 3.13% |
| AMZN220414P03210000 | 2021-11-05 11:17AM EST | 2022-04-14 | 117.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220617P03210000 | 2021-11-30 1:20PM EST | 2022-06-17 | 193.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMZN220916P03210000 | 2021-12-02 9:58AM EST | 2022-09-16 | 259.00 | 0.00 | 0.00 | +37.96 | +17.17% | 1 | 0 | 1.56% |
| AMZN230120P03210000 | 2021-11-18 10:38AM EST | 2023-01-20 | 256.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMZN230616P03210000 | 2021-11-11 10:55AM EST | 2023-06-16 | 353.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN240119P03210000 | 2021-11-26 12:18PM EST | 2024-01-19 | 441.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2021 Yahoo. Todos os direitos reservados.
