Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.405,80-19,72 (-0,58%)
No fechamento: 4:00PM EDT
3.402,00 -3,80 (-0,11%)
Pós-fechamento: 06:09PM EDT
Pós-fechamento: 06:09PM EDT
Preço de exercício:3260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03260000 | 2021-09-27 2:37PM EDT | 2021-10-01 | 138.94 | 147.95 | 154.30 | -15.83 | -10.23% | 18 | 31 | 33.27% |
| AMZN211008C03260000 | 2021-09-20 2:00PM EDT | 2021-10-08 | 134.67 | 154.35 | 162.05 | 0.00 | - | - | 1 | 26.80% |
| AMZN211015C03260000 | 2021-09-27 3:10PM EDT | 2021-10-15 | 170.15 | 166.00 | 169.00 | -7.20 | -4.06% | 10 | 90 | 24.55% |
| AMZN211022C03260000 | 2021-09-27 10:34AM EDT | 2021-10-22 | 140.35 | 174.20 | 180.30 | -39.65 | -22.03% | 5 | 11 | 25.10% |
| AMZN211105C03260000 | 2021-09-24 3:38PM EDT | 2021-11-05 | 223.75 | 208.30 | 214.85 | 0.00 | - | 1 | 1 | 29.33% |
| AMZN211119C03260000 | 2021-09-27 3:02PM EDT | 2021-11-19 | 225.00 | 224.40 | 227.40 | -3.82 | -1.67% | 2 | 38 | 27.94% |
| AMZN211217C03260000 | 2021-09-20 2:44PM EDT | 2021-12-17 | 225.44 | 249.55 | 253.40 | 0.00 | - | 1 | 29 | 27.10% |
| AMZN220121C03260000 | 2021-09-08 10:07AM EDT | 2022-01-21 | 390.00 | 279.45 | 284.30 | 0.00 | - | 1 | 41 | 27.01% |
| AMZN220218C03260000 | 2021-09-02 10:04AM EDT | 2022-02-18 | 389.65 | 312.35 | 317.95 | 0.00 | - | 1 | 49 | 28.43% |
| AMZN220318C03260000 | 2021-09-24 11:08AM EDT | 2022-03-18 | 334.36 | 331.45 | 337.05 | 0.00 | - | 1 | 19 | 28.18% |
| AMZN220414C03260000 | 2021-08-27 10:45AM EDT | 2022-04-14 | 314.55 | 348.10 | 357.50 | 0.00 | - | 14 | 8 | 28.35% |
| AMZN220617C03260000 | 2021-09-13 3:24PM EDT | 2022-06-17 | 444.28 | 396.20 | 401.90 | 0.00 | - | 1 | 25 | 28.70% |
| AMZN220916C03260000 | 2021-09-21 10:45AM EDT | 2022-09-16 | 441.30 | 451.15 | 457.70 | 0.00 | - | 2 | 8 | 29.10% |
| AMZN230120C03260000 | 2021-08-25 10:03AM EDT | 2023-01-20 | 453.05 | 529.65 | 540.30 | 0.00 | - | 10 | 46 | 30.53% |
| AMZN230616C03260000 | 2021-09-01 10:57AM EDT | 2023-06-16 | 666.48 | 585.50 | 602.85 | 0.00 | - | 1 | 14 | 30.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03260000 | 2021-09-27 3:57PM EDT | 2021-10-01 | 2.87 | 2.73 | 2.93 | -1.58 | -35.51% | 465 | 373 | 25.08% |
| AMZN211008P03260000 | 2021-09-27 3:42PM EDT | 2021-10-08 | 11.21 | 11.55 | 12.05 | -0.60 | -5.08% | 88 | 99 | 24.07% |
| AMZN211015P03260000 | 2021-09-27 3:33PM EDT | 2021-10-15 | 19.75 | 20.30 | 20.90 | -3.95 | -16.67% | 46 | 331 | 23.51% |
| AMZN211022P03260000 | 2021-09-27 3:29PM EDT | 2021-10-22 | 29.00 | 28.65 | 30.65 | -2.20 | -7.05% | 14 | 46 | 23.74% |
| AMZN211119P03260000 | 2021-09-27 3:42PM EDT | 2021-11-19 | 76.80 | 76.50 | 78.35 | -2.70 | -3.40% | 9 | 33 | 27.25% |
| AMZN211217P03260000 | 2021-09-27 9:48AM EDT | 2021-12-17 | 122.13 | 100.50 | 102.75 | +11.58 | +10.47% | 2 | 111 | 26.29% |
| AMZN220121P03260000 | 2021-09-22 11:57AM EDT | 2022-01-21 | 152.45 | 128.05 | 130.70 | 0.00 | - | 2 | 93 | 25.94% |
| AMZN220218P03260000 | 2021-09-27 2:43PM EDT | 2022-02-18 | 163.00 | 159.30 | 162.20 | -26.99 | -14.21% | 2 | 65 | 27.22% |
| AMZN220318P03260000 | 2021-09-20 3:44PM EDT | 2022-03-18 | 232.68 | 176.80 | 180.35 | 0.00 | - | 3 | 37 | 26.97% |
| AMZN220617P03260000 | 2021-09-16 10:18AM EDT | 2022-06-17 | 234.55 | 236.50 | 240.25 | 0.00 | - | 1 | 40 | 27.28% |
| AMZN220916P03260000 | 2021-09-22 3:43PM EDT | 2022-09-16 | 303.65 | 286.70 | 291.25 | 0.00 | - | 1 | 5 | 27.51% |
| AMZN230120P03260000 | 2021-09-09 10:30AM EDT | 2023-01-20 | 315.40 | 341.85 | 350.95 | 0.00 | - | 2 | 16 | 27.64% |
| AMZN230616P03260000 | 2021-09-27 10:28AM EDT | 2023-06-16 | 426.00 | 401.15 | 412.70 | -11.57 | -2.64% | 3 | 10 | 27.82% |
© 2021 Verizon Media. Todos os direitos reservados.
