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:3300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03300000 | 2021-12-02 3:40PM EST | 2021-12-03 | 137.18 | 134.50 | 148.00 | -10.82 | -7.31% | 26 | 138 | 56.74% |
| AMZN211210C03300000 | 2021-12-02 3:35PM EST | 2021-12-10 | 166.35 | 154.25 | 167.15 | -10.95 | -6.18% | 11 | 31 | 40.47% |
| AMZN211217C03300000 | 2021-12-02 3:48PM EST | 2021-12-17 | 185.15 | 172.25 | 184.35 | -1.85 | -0.99% | 66 | 1,887 | 37.15% |
| AMZN211223C03300000 | 2021-12-02 10:43AM EST | 2021-12-23 | 200.45 | 182.65 | 196.75 | -18.25 | -8.34% | 14 | 15 | 35.78% |
| AMZN211231C03300000 | 2021-12-02 9:34AM EST | 2021-12-31 | 218.95 | 197.50 | 209.70 | -81.05 | -27.02% | 1 | 8 | 34.23% |
| AMZN220121C03300000 | 2021-12-02 3:57PM EST | 2022-01-21 | 232.44 | 228.50 | 242.40 | -21.91 | -8.61% | 34 | 2,960 | 33.13% |
| AMZN220218C03300000 | 2021-12-02 3:20PM EST | 2022-02-18 | 279.00 | 282.45 | 289.15 | -40.69 | -12.73% | 8 | 336 | 34.40% |
| AMZN220318C03300000 | 2021-12-02 10:26AM EST | 2022-03-18 | 329.73 | 311.25 | 318.05 | -28.27 | -7.90% | 1 | 382 | 33.63% |
| AMZN220414C03300000 | 2021-12-01 2:05PM EST | 2022-04-14 | 376.98 | 334.40 | 345.45 | 0.00 | - | 1 | 145 | 33.49% |
| AMZN220520C03300000 | 2021-11-24 1:29PM EST | 2022-05-20 | 482.00 | 373.30 | 384.45 | 0.00 | - | - | 2 | 34.08% |
| AMZN220617C03300000 | 2021-12-02 2:06PM EST | 2022-06-17 | 404.79 | 393.70 | 405.00 | -84.21 | -17.22% | 5 | 1,133 | 33.69% |
| AMZN220715C03300000 | 2021-11-26 11:24AM EST | 2022-07-15 | 480.00 | 409.75 | 426.10 | 0.00 | - | 1 | 2 | 33.56% |
| AMZN220916C03300000 | 2021-12-01 3:57PM EST | 2022-09-16 | 479.55 | 457.90 | 473.95 | 0.00 | - | 7 | 269 | 33.76% |
| AMZN230120C03300000 | 2021-12-02 3:36PM EST | 2023-01-20 | 553.60 | 534.40 | 552.00 | -26.40 | -4.55% | 18 | 903 | 33.72% |
| AMZN230317C03300000 | 2021-12-02 3:55PM EST | 2023-03-17 | 575.00 | 568.10 | 585.60 | -16.03 | -2.71% | 2 | 66 | 33.90% |
| AMZN230616C03300000 | 2021-11-30 3:50PM EST | 2023-06-16 | 660.20 | 616.00 | 633.85 | 0.00 | - | 3 | 219 | 34.00% |
| AMZN240119C03300000 | 2021-11-29 12:22PM EST | 2024-01-19 | 810.00 | 715.00 | 734.00 | 0.00 | - | 1 | 114 | 34.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03300000 | 2021-12-02 3:59PM EST | 2021-12-03 | 1.48 | 1.30 | 1.99 | -4.02 | -73.09% | 2,600 | 1,543 | 48.67% |
| AMZN211210P03300000 | 2021-12-02 3:54PM EST | 2021-12-10 | 21.50 | 19.80 | 22.10 | -3.13 | -12.71% | 511 | 736 | 35.44% |
| AMZN211217P03300000 | 2021-12-02 3:55PM EST | 2021-12-17 | 40.10 | 37.55 | 40.70 | -1.65 | -3.95% | 765 | 3,745 | 34.45% |
| AMZN211223P03300000 | 2021-12-02 3:57PM EST | 2021-12-23 | 51.69 | 47.90 | 51.20 | +2.11 | +4.26% | 26 | 638 | 32.91% |
| AMZN211231P03300000 | 2021-12-02 3:51PM EST | 2021-12-31 | 63.00 | 60.00 | 63.65 | +1.65 | +2.69% | 119 | 193 | 31.70% |
| AMZN220107P03300000 | 2021-12-02 3:10PM EST | 2022-01-07 | 77.25 | 69.65 | 76.90 | +2.85 | +3.83% | 64 | 54 | 31.91% |
| AMZN220121P03300000 | 2021-12-02 3:35PM EST | 2022-01-21 | 94.30 | 90.65 | 94.00 | +3.30 | +3.63% | 65 | 3,749 | 30.78% |
| AMZN220218P03300000 | 2021-12-02 3:54PM EST | 2022-02-18 | 141.00 | 138.55 | 142.60 | +5.40 | +3.98% | 27 | 2,664 | 32.87% |
| AMZN220318P03300000 | 2021-12-02 3:59PM EST | 2022-03-18 | 170.35 | 165.65 | 169.90 | +3.60 | +2.16% | 23 | 1,815 | 32.10% |
| AMZN220414P03300000 | 2021-12-01 3:34PM EST | 2022-04-14 | 188.06 | 188.70 | 194.50 | -1.49 | -0.79% | 2 | 3,357 | 31.79% |
| AMZN220520P03300000 | 2021-12-02 1:48PM EST | 2022-05-20 | 231.15 | 225.25 | 232.40 | +35.50 | +18.14% | 1 | 101 | 32.45% |
| AMZN220617P03300000 | 2021-12-02 1:53PM EST | 2022-06-17 | 246.00 | 244.05 | 251.30 | +3.85 | +1.59% | 11 | 2,142 | 32.01% |
| AMZN220715P03300000 | 2021-11-30 12:17PM EST | 2022-07-15 | 246.50 | 258.75 | 269.55 | 0.00 | - | 3 | 25 | 31.73% |
| AMZN220916P03300000 | 2021-12-02 1:34PM EST | 2022-09-16 | 307.29 | 302.40 | 313.00 | +11.28 | +3.81% | 34 | 199 | 31.76% |
| AMZN230120P03300000 | 2021-12-02 11:57AM EST | 2023-01-20 | 379.17 | 364.10 | 381.75 | +22.78 | +6.39% | 2 | 450 | 31.40% |
| AMZN230317P03300000 | 2021-12-02 9:54AM EST | 2023-03-17 | 388.04 | 391.70 | 409.40 | +28.62 | +7.96% | 1 | 46 | 31.33% |
| AMZN230616P03300000 | 2021-12-02 10:42AM EST | 2023-06-16 | 438.90 | 430.60 | 448.00 | +106.05 | +31.86% | 1 | 296 | 31.05% |
| AMZN240119P03300000 | 2021-11-30 3:13PM EST | 2024-01-19 | 507.10 | 497.80 | 515.40 | +23.75 | +4.91% | 1 | 106 | 29.90% |
© 2021 Yahoo. Todos os direitos reservados.
