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
3.400,01 -5,79 (-0,17%)
Pós-fechamento: 06:40PM EDT
Pós-fechamento: 06:40PM EDT
Preço de exercício:3310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03310000 | 2021-09-27 3:13PM EDT | 2021-10-01 | 110.15 | 100.95 | 106.40 | -11.48 | -9.44% | 301 | 85 | 27.00% |
| AMZN211008C03310000 | 2021-09-27 1:23PM EDT | 2021-10-08 | 98.70 | 111.95 | 117.45 | -35.30 | -26.34% | 13 | 12 | 23.57% |
| AMZN211015C03310000 | 2021-09-27 3:51PM EDT | 2021-10-15 | 126.62 | 125.55 | 128.60 | -17.98 | -12.43% | 26 | 2,142 | 23.10% |
| AMZN211022C03310000 | 2021-09-22 2:20PM EDT | 2021-10-22 | 132.45 | 134.85 | 140.45 | 0.00 | - | 2 | 24 | 23.50% |
| AMZN211029C03310000 | 2021-09-24 12:32PM EDT | 2021-10-29 | 171.87 | 164.00 | 169.85 | 0.00 | - | 6 | 9 | 28.73% |
| AMZN211119C03310000 | 2021-09-27 10:10AM EDT | 2021-11-19 | 157.34 | 189.60 | 193.60 | -48.23 | -23.46% | 1 | 52 | 27.28% |
| AMZN211217C03310000 | 2021-09-27 3:20PM EDT | 2021-12-17 | 222.75 | 216.75 | 220.00 | +2.45 | +1.11% | 9 | 84 | 26.43% |
| AMZN220121C03310000 | 2021-09-27 10:59AM EDT | 2022-01-21 | 218.00 | 247.85 | 252.05 | -42.00 | -16.15% | 1 | 23 | 26.46% |
| AMZN220318C03310000 | 2021-09-24 3:14PM EDT | 2022-03-18 | 304.75 | 301.65 | 307.00 | 0.00 | - | 1 | 30 | 27.82% |
| AMZN220414C03310000 | 2021-09-21 3:27PM EDT | 2022-04-14 | 308.67 | 318.80 | 327.75 | 0.00 | - | 1 | 15 | 28.00% |
| AMZN220617C03310000 | 2021-08-30 9:52AM EDT | 2022-06-17 | 365.20 | 368.05 | 373.50 | 0.00 | - | 5 | 21 | 28.44% |
| AMZN220916C03310000 | 2021-09-20 3:06PM EDT | 2022-09-16 | 399.85 | 424.05 | 430.45 | 0.00 | - | 3 | 17 | 28.90% |
| AMZN230120C03310000 | 2021-09-27 10:29AM EDT | 2023-01-20 | 465.00 | 488.00 | 501.95 | -30.00 | -6.06% | 10 | 98 | 29.55% |
| AMZN230616C03310000 | 2021-09-20 11:37AM EDT | 2023-06-16 | 554.00 | 560.15 | 577.60 | 0.00 | - | 1 | 47 | 30.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03310000 | 2021-09-27 3:58PM EDT | 2021-10-01 | 5.85 | 5.65 | 6.00 | -1.77 | -23.23% | 917 | 303 | 22.19% |
| AMZN211008P03310000 | 2021-09-27 3:44PM EDT | 2021-10-08 | 17.60 | 17.25 | 19.10 | +0.94 | +5.64% | 97 | 62 | 22.24% |
| AMZN211015P03310000 | 2021-09-27 3:59PM EDT | 2021-10-15 | 29.49 | 28.70 | 29.75 | +3.27 | +12.47% | 40 | 316 | 21.94% |
| AMZN211022P03310000 | 2021-09-27 10:09AM EDT | 2021-10-22 | 63.53 | 39.00 | 41.80 | +20.74 | +48.47% | 2 | 59 | 22.61% |
| AMZN211029P03310000 | 2021-09-27 3:53PM EDT | 2021-10-29 | 69.08 | 67.30 | 71.30 | -4.62 | -6.27% | 2 | 6 | 28.01% |
| AMZN211105P03310000 | 2021-09-27 2:08PM EDT | 2021-11-05 | 84.94 | 73.50 | 80.75 | +0.94 | +1.12% | 2 | 7 | 27.69% |
| AMZN211119P03310000 | 2021-09-27 3:39PM EDT | 2021-11-19 | 91.55 | 91.80 | 94.50 | -5.35 | -5.52% | 32 | 176 | 26.63% |
| AMZN211217P03310000 | 2021-09-27 11:25AM EDT | 2021-12-17 | 131.15 | 117.40 | 119.55 | +10.35 | +8.57% | 5 | 273 | 25.69% |
| AMZN220121P03310000 | 2021-09-27 2:32PM EDT | 2022-01-21 | 151.05 | 146.05 | 148.90 | -13.95 | -8.45% | 1 | 75 | 25.48% |
| AMZN220318P03310000 | 2021-09-24 2:45PM EDT | 2022-03-18 | 203.95 | 196.75 | 200.45 | 0.00 | - | 2 | 52 | 26.65% |
| AMZN220414P03310000 | 2021-09-21 9:30AM EDT | 2022-04-14 | 250.35 | 212.70 | 218.65 | 0.00 | - | 2 | 6 | 26.66% |
| AMZN220617P03310000 | 2021-09-16 10:08AM EDT | 2022-06-17 | 254.20 | 258.05 | 262.00 | 0.00 | - | 1 | 29 | 27.07% |
| AMZN220916P03310000 | 2021-09-23 9:45AM EDT | 2022-09-16 | 324.18 | 309.15 | 313.95 | 0.00 | - | 10 | 35 | 27.33% |
| AMZN230120P03310000 | 2021-09-20 3:53PM EDT | 2023-01-20 | 417.45 | 365.05 | 374.60 | 0.00 | - | 1 | 76 | 27.49% |
| AMZN230616P03310000 | 2021-09-23 9:30AM EDT | 2023-06-16 | 443.05 | 425.25 | 437.25 | 0.00 | - | 2 | 23 | 27.70% |
© 2021 Verizon Media. Todos os direitos reservados.
