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:3220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03220000 | 2021-12-02 2:55PM EST | 2021-12-03 | 211.70 | 210.45 | 227.55 | -88.42 | -29.46% | 1 | 4 | 68.71% |
| AMZN211210C03220000 | 2021-11-03 2:26PM EST | 2021-12-10 | 201.78 | 223.50 | 239.00 | 0.00 | - | 2 | 1 | 47.00% |
| AMZN211217C03220000 | 2021-12-02 2:55PM EST | 2021-12-17 | 237.20 | 236.55 | 251.95 | -95.05 | -28.61% | 1 | 393 | 41.26% |
| AMZN211223C03220000 | 2021-11-29 2:12PM EST | 2021-12-23 | 377.20 | 245.15 | 260.55 | 0.00 | - | 18 | 8 | 38.44% |
| AMZN211231C03220000 | 2021-11-29 2:12PM EST | 2021-12-31 | 295.00 | 257.25 | 270.55 | -89.94 | -23.36% | 2 | 52 | 36.07% |
| AMZN220121C03220000 | 2021-12-02 2:00PM EST | 2022-01-21 | 299.35 | 286.80 | 298.15 | -7.10 | -2.32% | 2 | 215 | 34.11% |
| AMZN220218C03220000 | 2021-11-26 11:56AM EST | 2022-02-18 | 413.80 | 333.85 | 343.40 | 0.00 | - | 2 | 69 | 35.50% |
| AMZN220318C03220000 | 2021-12-01 3:23PM EST | 2022-03-18 | 380.49 | 361.05 | 370.60 | 0.00 | - | 2 | 16 | 34.55% |
| AMZN220414C03220000 | 2021-10-19 8:34AM EST | 2022-04-14 | 378.90 | 550.00 | 566.10 | 0.00 | - | 1 | 2 | 55.27% |
| AMZN220617C03220000 | 2021-12-01 12:54PM EST | 2022-06-17 | 497.80 | 441.25 | 451.20 | 0.00 | - | 1 | 35 | 34.04% |
| AMZN220916C03220000 | 2021-11-05 11:56AM EST | 2022-09-16 | 573.70 | 501.75 | 518.50 | 0.00 | - | 1 | 6 | 34.08% |
| AMZN230120C03220000 | 2021-11-10 10:57AM EST | 2023-01-20 | 683.20 | 577.00 | 594.25 | 0.00 | - | 7 | 33 | 33.96% |
| AMZN230317C03220000 | 2021-10-15 9:54AM EST | 2023-03-17 | 518.25 | 647.50 | 664.15 | 0.00 | - | 1 | 2 | 36.67% |
| AMZN230616C03220000 | 2021-11-29 3:47PM EST | 2023-06-16 | 748.79 | 656.50 | 674.10 | 0.00 | - | 1 | 15 | 34.19% |
| AMZN240119C03220000 | 2021-10-27 12:51PM EST | 2024-01-19 | 702.25 | 799.50 | 818.50 | 0.00 | - | 2 | 7 | 36.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03220000 | 2021-12-02 3:53PM EST | 2021-12-03 | 0.74 | 0.50 | 0.83 | -1.14 | -60.64% | 285 | 233 | 59.38% |
| AMZN211210P03220000 | 2021-12-02 3:58PM EST | 2021-12-10 | 12.02 | 10.90 | 11.95 | +0.70 | +6.18% | 84 | 110 | 38.58% |
| AMZN211217P03220000 | 2021-12-02 3:51PM EST | 2021-12-17 | 24.45 | 23.65 | 25.20 | +6.35 | +35.08% | 27 | 791 | 36.34% |
| AMZN211223P03220000 | 2021-12-02 1:02PM EST | 2021-12-23 | 32.25 | 31.05 | 33.75 | -1.49 | -4.42% | 66 | 106 | 34.52% |
| AMZN211231P03220000 | 2021-12-01 11:41AM EST | 2021-12-31 | 21.50 | 41.10 | 44.05 | 0.00 | - | 1 | 37 | 33.01% |
| AMZN220107P03220000 | 2021-12-02 2:43PM EST | 2022-01-07 | 53.18 | 49.65 | 55.70 | +8.99 | +20.34% | 4 | 33 | 33.12% |
| AMZN220121P03220000 | 2021-12-02 3:41PM EST | 2022-01-21 | 65.35 | 67.50 | 70.65 | +5.05 | +8.37% | 49 | 318 | 31.73% |
| AMZN220218P03220000 | 2021-12-01 3:39PM EST | 2022-02-18 | 114.15 | 110.85 | 114.50 | 0.00 | - | 24 | 1,561 | 33.46% |
| AMZN220318P03220000 | 2021-12-01 3:48PM EST | 2022-03-18 | 136.39 | 136.10 | 139.95 | 0.00 | - | 1 | 55 | 32.57% |
| AMZN220414P03220000 | 2021-11-22 10:51AM EST | 2022-04-14 | 103.00 | 158.00 | 164.25 | 0.00 | - | 1 | 30 | 32.32% |
| AMZN220617P03220000 | 2021-11-23 11:16AM EST | 2022-06-17 | 172.80 | 211.20 | 217.90 | 0.00 | - | 10 | 34 | 32.35% |
| AMZN220916P03220000 | 2021-11-02 11:41AM EST | 2022-09-16 | 286.80 | 267.40 | 277.15 | 0.00 | - | 2 | 7 | 31.99% |
| AMZN230120P03220000 | 2021-09-23 9:24AM EST | 2023-01-20 | 328.95 | 335.90 | 347.00 | 0.00 | - | 2 | 32 | 31.80% |
| AMZN230317P03220000 | 2021-11-18 9:47AM EST | 2023-03-17 | 294.80 | 353.55 | 371.20 | 0.00 | - | 1 | 4 | 31.51% |
| AMZN230616P03220000 | 2021-11-11 10:55AM EST | 2023-06-16 | 358.20 | 391.55 | 409.00 | 0.00 | - | 6 | 10 | 31.22% |
| AMZN240119P03220000 | 2021-11-26 12:18PM EST | 2024-01-19 | 445.75 | 458.00 | 475.60 | 0.00 | - | 1 | 9 | 30.07% |
© 2021 Yahoo. Todos os direitos reservados.
