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
3.400,50 -5,30 (-0,16%)
Pós-fechamento: 06:34PM EDT
Pós-fechamento: 06:34PM EDT
Preço de exercício:3290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03290000 | 2021-09-27 2:56PM EDT | 2021-10-01 | 115.85 | 119.70 | 125.70 | -10.97 | -8.65% | 112 | 33 | 29.82% |
| AMZN211008C03290000 | 2021-09-27 12:17PM EDT | 2021-10-08 | 111.25 | 128.10 | 135.35 | -33.47 | -23.13% | 8 | 2 | 25.05% |
| AMZN211015C03290000 | 2021-09-27 11:48AM EDT | 2021-10-15 | 113.05 | 139.55 | 145.00 | -37.35 | -24.83% | 22 | 136 | 23.94% |
| AMZN211022C03290000 | 2021-09-27 9:31AM EDT | 2021-10-22 | 136.57 | 150.15 | 155.95 | -110.84 | -44.80% | 10 | 10 | 24.10% |
| AMZN211029C03290000 | 2021-09-24 9:45AM EDT | 2021-10-29 | 149.52 | 177.85 | 183.75 | -35.43 | -19.16% | 1 | 2 | 29.10% |
| AMZN211105C03290000 | 2021-09-27 3:53PM EDT | 2021-11-05 | 190.70 | 186.80 | 193.40 | -8.30 | -4.17% | 1 | 1 | 28.78% |
| AMZN211119C03290000 | 2021-09-27 2:09PM EDT | 2021-11-19 | 197.89 | 203.50 | 206.45 | -8.17 | -3.96% | 6 | 40 | 27.47% |
| AMZN211217C03290000 | 2021-09-27 12:51PM EDT | 2021-12-17 | 208.42 | 229.55 | 233.00 | -11.29 | -5.14% | 5 | 156 | 26.68% |
| AMZN220121C03290000 | 2021-09-27 1:22PM EDT | 2022-01-21 | 250.60 | 260.30 | 264.75 | +4.12 | +1.67% | 2 | 46 | 26.68% |
| AMZN220318C03290000 | 2021-09-24 11:08AM EDT | 2022-03-18 | 316.65 | 313.40 | 318.85 | 0.00 | - | 1 | 29 | 27.97% |
| AMZN220414C03290000 | 2021-08-27 10:12AM EDT | 2022-04-14 | 304.31 | 330.30 | 339.45 | 0.00 | - | 10 | 7 | 28.13% |
| AMZN220617C03290000 | 2021-09-21 9:42AM EDT | 2022-06-17 | 372.00 | 379.15 | 384.70 | 0.00 | - | 1 | 21 | 28.54% |
| AMZN220916C03290000 | 2021-09-13 10:24AM EDT | 2022-09-16 | 486.05 | 434.75 | 441.15 | 0.00 | - | 1 | 9 | 28.97% |
| AMZN230120C03290000 | 2021-09-13 1:28PM EDT | 2023-01-20 | 548.90 | 498.30 | 512.40 | 0.00 | - | 2 | 165 | 29.62% |
| AMZN230616C03290000 | 2021-09-07 10:14AM EDT | 2023-06-16 | 649.68 | 570.20 | 587.60 | 0.00 | - | 1 | 54 | 30.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03290000 | 2021-09-27 3:59PM EDT | 2021-10-01 | 4.20 | 4.15 | 4.40 | -1.71 | -28.93% | 836 | 447 | 23.24% |
| AMZN211008P03290000 | 2021-09-27 3:59PM EDT | 2021-10-08 | 14.90 | 14.85 | 15.50 | +1.00 | +7.19% | 126 | 146 | 22.75% |
| AMZN211015P03290000 | 2021-09-27 3:56PM EDT | 2021-10-15 | 25.98 | 24.95 | 25.85 | +3.04 | +13.25% | 70 | 576 | 22.58% |
| AMZN211022P03290000 | 2021-09-27 3:48PM EDT | 2021-10-22 | 35.90 | 34.45 | 37.15 | -6.16 | -14.65% | 14 | 51 | 23.13% |
| AMZN211029P03290000 | 2021-09-27 3:45PM EDT | 2021-10-29 | 62.13 | 61.50 | 65.30 | -3.79 | -5.75% | 14 | 31 | 28.39% |
| AMZN211119P03290000 | 2021-09-27 3:43PM EDT | 2021-11-19 | 85.75 | 85.35 | 87.45 | +4.70 | +5.80% | 33 | 229 | 26.82% |
| AMZN211217P03290000 | 2021-09-27 2:12PM EDT | 2021-12-17 | 117.00 | 110.25 | 112.25 | +1.90 | +1.65% | 3 | 428 | 25.88% |
| AMZN220121P03290000 | 2021-09-27 10:44AM EDT | 2022-01-21 | 160.39 | 138.60 | 141.50 | -23.35 | -12.71% | 8 | 89 | 25.68% |
| AMZN220318P03290000 | 2021-09-27 11:40AM EDT | 2022-03-18 | 204.71 | 188.65 | 192.20 | +7.41 | +3.76% | 6 | 41 | 26.78% |
| AMZN220414P03290000 | 2021-09-20 10:13AM EDT | 2022-04-14 | 237.80 | 204.40 | 210.15 | 0.00 | - | - | 2 | 26.76% |
| AMZN220617P03290000 | 2021-08-30 10:32AM EDT | 2022-06-17 | 254.34 | 249.25 | 253.15 | 0.00 | - | 2 | 50 | 27.15% |
| AMZN220916P03290000 | 2021-09-23 11:25AM EDT | 2022-09-16 | 303.55 | 300.05 | 304.75 | 0.00 | - | 4 | 12 | 27.41% |
| AMZN230120P03290000 | 2021-09-21 1:51PM EDT | 2023-01-20 | 398.90 | 355.65 | 365.00 | 0.00 | - | 3 | 75 | 27.55% |
| AMZN230616P03290000 | 2021-09-23 9:30AM EDT | 2023-06-16 | 433.04 | 415.55 | 427.35 | 0.00 | - | 2 | 88 | 27.74% |
© 2021 Verizon Media. Todos os direitos reservados.
