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:3220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03220000 | 2021-09-16 2:58PM EDT | 2021-09-17 | 266.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN210924C03220000 | 2021-09-15 11:15AM EDT | 2021-09-24 | 202.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211001C03220000 | 2021-09-14 11:52AM EDT | 2021-10-01 | 262.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN211008C03220000 | 2021-08-26 3:58PM EDT | 2021-10-08 | 155.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211015C03220000 | 2021-09-15 3:36PM EDT | 2021-10-15 | 279.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119C03220000 | 2021-09-16 3:09PM EDT | 2021-11-19 | 331.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN211217C03220000 | 2021-09-14 2:50PM EDT | 2021-12-17 | 317.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220121C03220000 | 2021-09-10 3:57PM EDT | 2022-01-21 | 370.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C03220000 | 2021-09-13 10:09AM EDT | 2022-02-18 | 393.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C03220000 | 2021-09-08 12:25PM EDT | 2022-03-18 | 451.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220414C03220000 | 2021-08-27 10:16AM EDT | 2022-04-14 | 343.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220617C03220000 | 2021-09-08 10:15AM EDT | 2022-06-17 | 532.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03220000 | 2021-08-30 2:16PM EDT | 2022-09-16 | 508.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03220000 | 2021-09-01 11:48AM EDT | 2023-01-20 | 631.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03220000 | 2021-09-14 11:05AM EDT | 2023-06-16 | 655.47 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03220000 | 2021-09-16 3:34PM EDT | 2021-09-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| AMZN210924P03220000 | 2021-09-16 3:59PM EDT | 2021-09-24 | 4.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN211001P03220000 | 2021-09-16 12:09PM EDT | 2021-10-01 | 9.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN211008P03220000 | 2021-09-16 3:54PM EDT | 2021-10-08 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN211015P03220000 | 2021-09-16 3:56PM EDT | 2021-10-15 | 15.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| AMZN211022P03220000 | 2021-09-16 3:05PM EDT | 2021-10-22 | 22.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN211119P03220000 | 2021-09-16 1:31PM EDT | 2021-11-19 | 62.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN211217P03220000 | 2021-09-16 1:38PM EDT | 2021-12-17 | 84.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AMZN220121P03220000 | 2021-09-13 2:20PM EDT | 2022-01-21 | 116.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN220218P03220000 | 2021-09-16 10:37AM EDT | 2022-02-18 | 139.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN220318P03220000 | 2021-09-07 2:33PM EDT | 2022-03-18 | 144.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN220414P03220000 | 2021-08-25 1:20PM EDT | 2022-04-14 | 231.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| AMZN220617P03220000 | 2021-09-16 10:18AM EDT | 2022-06-17 | 218.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN220916P03220000 | 2021-08-16 11:15AM EDT | 2022-09-16 | 350.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230120P03220000 | 2021-09-09 10:29AM EDT | 2023-01-20 | 298.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN230616P03220000 | 2021-08-24 1:53PM EDT | 2023-06-16 | 412.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2021 Verizon Media. Todos os direitos reservados.
