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:3280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03280000 | 2021-12-02 12:22PM EST | 2021-12-03 | 194.00 | 151.50 | 167.50 | -5.34 | -2.68% | 2 | 11 | 55.19% |
| AMZN211210C03280000 | 2021-12-01 2:06PM EST | 2021-12-10 | 219.90 | 171.10 | 183.75 | 0.00 | - | 1 | 3 | 41.45% |
| AMZN211217C03280000 | 2021-12-02 3:12PM EST | 2021-12-17 | 185.60 | 187.85 | 201.35 | -52.10 | -21.92% | 5 | 582 | 38.42% |
| AMZN211223C03280000 | 2021-12-02 10:44AM EST | 2021-12-23 | 203.09 | 198.10 | 211.80 | -127.09 | -38.49% | 2 | 2 | 36.30% |
| AMZN211231C03280000 | 2021-11-24 1:21PM EST | 2021-12-31 | 346.72 | 210.85 | 226.00 | 0.00 | - | 2 | 59 | 35.16% |
| AMZN220121C03280000 | 2021-12-02 3:55PM EST | 2022-01-21 | 245.00 | 242.00 | 256.05 | -70.00 | -22.22% | 7 | 128 | 33.42% |
| AMZN220218C03280000 | 2021-11-30 3:02PM EST | 2022-02-18 | 345.00 | 294.90 | 301.75 | 0.00 | - | 1 | 65 | 34.57% |
| AMZN220318C03280000 | 2021-11-23 1:41PM EST | 2022-03-18 | 392.50 | 323.35 | 330.30 | 0.00 | - | 6 | 32 | 33.78% |
| AMZN220414C03280000 | 2021-11-04 1:44PM EST | 2022-04-14 | 375.48 | 347.65 | 356.65 | 0.00 | - | 1 | 14 | 33.53% |
| AMZN220617C03280000 | 2021-11-03 12:42PM EST | 2022-06-17 | 323.70 | 406.15 | 415.60 | 0.00 | - | 2 | 32 | 33.71% |
| AMZN220916C03280000 | 2021-11-23 12:58PM EST | 2022-09-16 | 539.78 | 468.60 | 484.90 | 0.00 | - | 1 | 16 | 33.84% |
| AMZN230120C03280000 | 2021-11-05 10:55AM EST | 2023-01-20 | 603.12 | 544.80 | 562.50 | 0.00 | - | 1 | 150 | 33.79% |
| AMZN230317C03280000 | 2021-11-19 9:36AM EST | 2023-03-17 | 784.09 | 578.25 | 595.75 | 0.00 | - | 1 | 31 | 33.96% |
| AMZN230616C03280000 | 2021-11-29 3:40PM EST | 2023-06-16 | 713.05 | 625.90 | 643.75 | 0.00 | - | 2 | 44 | 34.05% |
| AMZN240119C03280000 | 2021-11-10 1:36PM EST | 2024-01-19 | 785.00 | 725.00 | 744.00 | 0.00 | - | 1 | 24 | 34.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03280000 | 2021-12-02 3:59PM EST | 2021-12-03 | 1.22 | 0.99 | 1.62 | -3.16 | -72.15% | 1,213 | 666 | 50.15% |
| AMZN211210P03280000 | 2021-12-02 3:55PM EST | 2021-12-10 | 19.15 | 17.55 | 19.05 | +1.80 | +10.37% | 120 | 213 | 36.29% |
| AMZN211217P03280000 | 2021-12-02 3:54PM EST | 2021-12-17 | 35.65 | 33.20 | 36.15 | -1.13 | -3.07% | 97 | 727 | 34.90% |
| AMZN211223P03280000 | 2021-12-02 10:45AM EST | 2021-12-23 | 47.36 | 42.90 | 46.20 | +3.08 | +6.96% | 17 | 70 | 33.30% |
| AMZN211231P03280000 | 2021-12-02 3:06PM EST | 2021-12-31 | 55.90 | 54.60 | 58.10 | -1.18 | -2.07% | 3 | 52 | 32.01% |
| AMZN220107P03280000 | 2021-12-02 10:08AM EST | 2022-01-07 | 60.72 | 64.35 | 70.85 | +20.32 | +50.30% | 5 | 6 | 32.15% |
| AMZN220121P03280000 | 2021-12-02 3:11PM EST | 2022-01-21 | 87.80 | 84.45 | 88.00 | -2.20 | -2.44% | 11 | 213 | 31.09% |
| AMZN220218P03280000 | 2021-12-02 3:09PM EST | 2022-02-18 | 134.22 | 131.10 | 135.10 | -0.88 | -0.65% | 52 | 146 | 33.01% |
| AMZN220318P03280000 | 2021-11-22 11:49AM EST | 2022-03-18 | 106.00 | 157.90 | 162.05 | 0.00 | - | 1 | 204 | 32.22% |
| AMZN220414P03280000 | 2021-11-18 3:55PM EST | 2022-04-14 | 103.50 | 180.45 | 187.20 | 0.00 | - | 21 | 9 | 32.00% |
| AMZN220617P03280000 | 2021-11-23 11:15AM EST | 2022-06-17 | 195.40 | 235.50 | 242.60 | 0.00 | - | 5 | 227 | 32.09% |
| AMZN220916P03280000 | 2021-11-19 11:16AM EST | 2022-09-16 | 196.70 | 293.35 | 303.70 | 0.00 | - | 1 | 14 | 31.81% |
| AMZN230120P03280000 | 2021-11-18 3:48PM EST | 2023-01-20 | 268.50 | 354.60 | 372.25 | 0.00 | - | 2 | 31 | 31.46% |
| AMZN230317P03280000 | 2021-11-24 12:29PM EST | 2023-03-17 | 330.50 | 381.95 | 399.65 | 0.00 | - | 1 | 5 | 31.37% |
| AMZN230616P03280000 | 2021-11-11 10:55AM EST | 2023-06-16 | 385.00 | 420.70 | 438.00 | 0.00 | - | 1 | 45 | 31.09% |
| AMZN240119P03280000 | 2021-11-12 10:15AM EST | 2024-01-19 | 452.66 | 487.65 | 505.30 | 0.00 | - | 10 | 13 | 29.94% |
© 2021 Yahoo. Todos os direitos reservados.
