Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.425,52+9,52 (+0,28%)
No fechamento: 4:00PM EDT
3.400,00 -25,52 (-0,74%)
Pré-Abertura: 08:46AM EDT
Pré-Abertura: 08:46AM EDT
Preço de exercício:3240.00
Opções de comprapara1 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03240000 | 2021-09-24 10:09AM EDT | 2021-10-01 | 175.35 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN211008C03240000 | 2021-09-23 1:06PM EDT | 2021-10-08 | 189.67 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| AMZN211015C03240000 | 2021-09-22 3:52PM EDT | 2021-10-15 | 180.00 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| AMZN211022C03240000 | 2021-09-20 2:07PM EDT | 2021-10-22 | 166.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN211119C03240000 | 2021-09-23 2:25PM EDT | 2021-11-19 | 257.60 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| AMZN211217C03240000 | 2021-09-22 11:27AM EDT | 2021-12-17 | 252.97 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| AMZN220121C03240000 | 2021-09-20 9:41AM EDT | 2022-01-21 | 307.97 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| AMZN220218C03240000 | 2021-09-22 12:59PM EDT | 2022-02-18 | 314.74 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| AMZN220318C03240000 | 2021-09-02 11:02AM EDT | 2022-03-18 | 427.95 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN220414C03240000 | 2021-08-27 10:15AM EDT | 2022-04-14 | 333.12 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| AMZN220617C03240000 | 2021-09-08 10:34AM EDT | 2022-06-17 | 506.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN220916C03240000 | 2021-09-02 2:11PM EDT | 2022-09-16 | 517.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230120C03240000 | 2021-09-23 1:51PM EDT | 2023-01-20 | 543.46 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 0.00% |
| AMZN230616C03240000 | 2021-09-07 10:14AM EDT | 2023-06-16 | 675.95 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
Opções de vendapara1 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03240000 | 2021-09-24 3:58PM EDT | 2021-10-01 | 3.61 | 0.00 | 0.00 | 0.00 | - | 241 | 278 | 12.50% |
| AMZN211008P03240000 | 2021-09-24 3:58PM EDT | 2021-10-08 | 9.76 | 0.00 | 0.00 | 0.00 | - | 58 | 108 | 6.25% |
| AMZN211015P03240000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 16.95 | 0.00 | 0.00 | 0.00 | - | 146 | 440 | 6.25% |
| AMZN211022P03240000 | 2021-09-24 3:59PM EDT | 2021-10-22 | 24.82 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 3.13% |
| AMZN211119P03240000 | 2021-09-24 3:51PM EDT | 2021-11-19 | 66.84 | 0.00 | 0.00 | 0.00 | - | 27 | 79 | 3.13% |
| AMZN211217P03240000 | 2021-09-22 1:54PM EDT | 2021-12-17 | 123.06 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 3.13% |
| AMZN220121P03240000 | 2021-09-22 2:32PM EDT | 2022-01-21 | 140.70 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 1.56% |
| AMZN220218P03240000 | 2021-09-23 2:26PM EDT | 2022-02-18 | 151.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 1.56% |
| AMZN220318P03240000 | 2021-09-17 9:47AM EDT | 2022-03-18 | 156.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,521 | 1.56% |
| AMZN220414P03240000 | 2021-09-03 2:15PM EDT | 2022-04-14 | 181.49 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| AMZN220617P03240000 | 2021-09-23 9:41AM EDT | 2022-06-17 | 240.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| AMZN220916P03240000 | 2021-09-02 1:31PM EDT | 2022-09-16 | 265.95 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.78% |
| AMZN230120P03240000 | 2021-09-16 2:35PM EDT | 2023-01-20 | 322.55 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.78% |
| AMZN230616P03240000 | 2021-09-23 1:06PM EDT | 2023-06-16 | 394.33 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
© 2021 Verizon Media. Todos os direitos reservados.
