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:3300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03300000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 187.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMZN210924C03300000 | 2021-09-16 3:47PM EDT | 2021-09-24 | 189.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211001C03300000 | 2021-09-16 3:34PM EDT | 2021-10-01 | 193.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN211008C03300000 | 2021-09-15 2:43PM EDT | 2021-10-08 | 187.20 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| AMZN211015C03300000 | 2021-09-16 3:58PM EDT | 2021-10-15 | 211.50 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| AMZN211022C03300000 | 2021-09-16 2:46PM EDT | 2021-10-22 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119C03300000 | 2021-09-16 3:46PM EDT | 2021-11-19 | 262.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN211217C03300000 | 2021-09-16 10:07AM EDT | 2021-12-17 | 268.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220121C03300000 | 2021-09-16 3:34PM EDT | 2022-01-21 | 315.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C03300000 | 2021-09-16 3:34PM EDT | 2022-02-18 | 350.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C03300000 | 2021-09-16 3:53PM EDT | 2022-03-18 | 371.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220414C03300000 | 2021-09-16 12:16PM EDT | 2022-04-14 | 383.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220617C03300000 | 2021-09-16 3:07PM EDT | 2022-06-17 | 444.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03300000 | 2021-09-16 3:48PM EDT | 2022-09-16 | 492.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN230120C03300000 | 2021-09-16 9:33AM EDT | 2023-01-20 | 548.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616C03300000 | 2021-09-15 10:23AM EDT | 2023-06-16 | 585.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03300000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 25.00% |
| AMZN210924P03300000 | 2021-09-16 3:59PM EDT | 2021-09-24 | 6.34 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 6.25% |
| AMZN211001P03300000 | 2021-09-16 3:54PM EDT | 2021-10-01 | 12.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| AMZN211008P03300000 | 2021-09-16 3:55PM EDT | 2021-10-08 | 18.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN211015P03300000 | 2021-09-16 3:59PM EDT | 2021-10-15 | 23.62 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 3.13% |
| AMZN211022P03300000 | 2021-09-16 3:58PM EDT | 2021-10-22 | 31.81 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMZN211119P03300000 | 2021-09-16 3:59PM EDT | 2021-11-19 | 75.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| AMZN211217P03300000 | 2021-09-16 3:58PM EDT | 2021-12-17 | 99.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AMZN220121P03300000 | 2021-09-16 3:58PM EDT | 2022-01-21 | 126.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN220218P03300000 | 2021-09-16 1:21PM EDT | 2022-02-18 | 164.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN220318P03300000 | 2021-09-16 10:19AM EDT | 2022-03-18 | 188.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN220414P03300000 | 2021-09-09 9:55AM EDT | 2022-04-14 | 181.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN220617P03300000 | 2021-09-16 1:25PM EDT | 2022-06-17 | 244.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMZN220916P03300000 | 2021-09-15 10:01AM EDT | 2022-09-16 | 316.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMZN230120P03300000 | 2021-09-15 12:55PM EDT | 2023-01-20 | 364.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| AMZN230616P03300000 | 2021-09-14 9:30AM EDT | 2023-06-16 | 407.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2021 Verizon Media. Todos os direitos reservados.
