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
3.384,75 -40,77 (-1,19%)
Pré-Abertura: 09:14AM EDT
Pré-Abertura: 09:14AM EDT
Preço de exercício:3270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03270000 | 2021-09-24 10:09AM EDT | 2021-10-01 | 147.15 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| AMZN211008C03270000 | 2021-09-24 1:14PM EDT | 2021-10-08 | 159.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN211015C03270000 | 2021-09-23 1:40PM EDT | 2021-10-15 | 178.50 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| AMZN211022C03270000 | 2021-09-24 9:47AM EDT | 2021-10-22 | 172.59 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| AMZN211029C03270000 | 2021-09-24 12:48PM EDT | 2021-10-29 | 203.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN211105C03270000 | 2021-09-23 9:54AM EDT | 2021-11-05 | 200.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN211119C03270000 | 2021-09-22 2:14PM EDT | 2021-11-19 | 213.35 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN211217C03270000 | 2021-09-21 2:25PM EDT | 2021-12-17 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| AMZN220121C03270000 | 2021-09-22 2:00PM EDT | 2022-01-21 | 258.98 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| AMZN220318C03270000 | 2021-09-13 10:20AM EDT | 2022-03-18 | 375.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN220414C03270000 | 2021-08-27 10:13AM EDT | 2022-04-14 | 314.89 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| AMZN220617C03270000 | 2021-09-15 10:18AM EDT | 2022-06-17 | 407.17 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AMZN220916C03270000 | 2021-09-21 10:45AM EDT | 2022-09-16 | 436.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230120C03270000 | 2021-09-22 2:15PM EDT | 2023-01-20 | 508.42 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AMZN230616C03270000 | 2021-09-16 11:54AM EDT | 2023-06-16 | 628.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03270000 | 2021-09-24 3:58PM EDT | 2021-10-01 | 4.65 | 0.00 | 0.00 | 0.00 | - | 119 | 278 | 6.25% |
| AMZN211008P03270000 | 2021-09-24 3:58PM EDT | 2021-10-08 | 12.50 | 0.00 | 0.00 | 0.00 | - | 81 | 110 | 6.25% |
| AMZN211015P03270000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 20.32 | 0.00 | 0.00 | 0.00 | - | 11 | 267 | 3.13% |
| AMZN211022P03270000 | 2021-09-24 3:58PM EDT | 2021-10-22 | 29.43 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 3.13% |
| AMZN211029P03270000 | 2021-09-24 3:36PM EDT | 2021-10-29 | 57.21 | 0.00 | 0.00 | 0.00 | - | 23 | 61 | 3.13% |
| AMZN211105P03270000 | 2021-09-24 9:38AM EDT | 2021-11-05 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| AMZN211119P03270000 | 2021-09-24 2:44PM EDT | 2021-11-19 | 84.35 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 3.13% |
| AMZN211217P03270000 | 2021-09-24 10:55AM EDT | 2021-12-17 | 111.76 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 1.56% |
| AMZN220121P03270000 | 2021-09-24 10:34AM EDT | 2022-01-21 | 138.84 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 1.56% |
| AMZN220318P03270000 | 2021-08-25 1:33PM EDT | 2022-03-18 | 238.87 | 175.85 | 179.30 | 0.00 | - | 1,806 | 2,916 | 27.17% |
| AMZN220414P03270000 | 2021-09-20 10:20AM EDT | 2022-04-14 | 232.31 | 0.00 | 0.00 | 0.00 | - | 50 | 1,482 | 1.56% |
| AMZN220617P03270000 | 2021-09-22 11:51AM EDT | 2022-06-17 | 264.85 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.78% |
| AMZN220916P03270000 | 2021-08-24 9:35AM EDT | 2022-09-16 | 338.07 | 284.95 | 289.95 | 0.00 | - | 2 | 8 | 27.62% |
| AMZN230120P03270000 | 2021-09-09 10:56AM EDT | 2023-01-20 | 322.40 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.78% |
| AMZN230616P03270000 | 2021-09-02 3:35PM EDT | 2023-06-16 | 400.30 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.78% |
© 2021 Verizon Media. Todos os direitos reservados.
