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:3280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03280000 | 2021-09-16 12:42PM EDT | 2021-09-17 | 192.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210924C03280000 | 2021-09-15 3:07PM EDT | 2021-09-24 | 203.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211001C03280000 | 2021-09-16 3:07PM EDT | 2021-10-01 | 221.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211008C03280000 | 2021-08-26 3:53PM EDT | 2021-10-08 | 114.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211015C03280000 | 2021-09-14 11:02AM EDT | 2021-10-15 | 216.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119C03280000 | 2021-09-16 11:54AM EDT | 2021-11-19 | 263.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN211217C03280000 | 2021-08-30 9:52AM EDT | 2021-12-17 | 242.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C03280000 | 2021-09-03 3:50PM EDT | 2022-01-21 | 326.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220218C03280000 | 2021-09-10 11:28AM EDT | 2022-02-18 | 369.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C03280000 | 2021-09-08 12:17PM EDT | 2022-03-18 | 410.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220414C03280000 | 2021-09-13 10:05AM EDT | 2022-04-14 | 381.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03280000 | 2021-09-15 10:18AM EDT | 2022-06-17 | 401.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220916C03280000 | 2021-09-10 3:12PM EDT | 2022-09-16 | 501.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03280000 | 2021-09-08 10:59AM EDT | 2023-01-20 | 593.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03280000 | 2021-09-13 10:49AM EDT | 2023-06-16 | 631.99 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03280000 | 2021-09-16 3:59PM EDT | 2021-09-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| AMZN210924P03280000 | 2021-09-16 3:28PM EDT | 2021-09-24 | 6.35 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| AMZN211001P03280000 | 2021-09-16 3:48PM EDT | 2021-10-01 | 11.59 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| AMZN211008P03280000 | 2021-09-16 12:38PM EDT | 2021-10-08 | 18.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN211015P03280000 | 2021-09-16 3:57PM EDT | 2021-10-15 | 21.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| AMZN211022P03280000 | 2021-09-16 3:18PM EDT | 2021-10-22 | 30.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN211119P03280000 | 2021-09-16 3:29PM EDT | 2021-11-19 | 74.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AMZN211217P03280000 | 2021-09-16 9:56AM EDT | 2021-12-17 | 104.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN220121P03280000 | 2021-09-13 2:28PM EDT | 2022-01-21 | 138.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AMZN220218P03280000 | 2021-09-07 9:37AM EDT | 2022-02-18 | 156.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN220318P03280000 | 2021-08-30 10:11AM EDT | 2022-03-18 | 204.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220414P03280000 | 2021-08-27 10:32AM EDT | 2022-04-14 | 248.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220617P03280000 | 2021-09-16 10:18AM EDT | 2022-06-17 | 242.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220916P03280000 | 2021-08-30 10:11AM EDT | 2022-09-16 | 305.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN230120P03280000 | 2021-09-09 10:31AM EDT | 2023-01-20 | 323.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN230616P03280000 | 2021-09-15 12:19PM EDT | 2023-06-16 | 419.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2021 Verizon Media. Todos os direitos reservados.
