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
3.397,00 -8,80 (-0,26%)
Pós-fechamento: 06:59PM EDT
Pós-fechamento: 06:59PM EDT
Preço de exercício:3330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03330000 | 2021-09-27 3:46PM EDT | 2021-10-01 | 86.00 | 82.60 | 87.80 | -13.55 | -13.61% | 165 | 54 | 24.57% |
| AMZN211008C03330000 | 2021-09-27 1:21PM EDT | 2021-10-08 | 86.46 | 96.00 | 101.40 | -22.04 | -20.31% | 15 | 56 | 22.76% |
| AMZN211015C03330000 | 2021-09-27 3:55PM EDT | 2021-10-15 | 110.05 | 110.30 | 111.95 | -18.40 | -14.32% | 69 | 241 | 21.98% |
| AMZN211022C03330000 | 2021-09-27 11:57AM EDT | 2021-10-22 | 104.10 | 120.20 | 125.55 | -27.40 | -20.84% | 7 | 25 | 22.91% |
| AMZN211029C03330000 | 2021-09-27 10:52AM EDT | 2021-10-29 | 125.35 | 150.40 | 156.10 | -31.30 | -19.98% | 33 | 1 | 28.28% |
| AMZN211119C03330000 | 2021-09-27 3:36PM EDT | 2021-11-19 | 182.04 | 177.60 | 180.05 | -2.16 | -1.17% | 154 | 107 | 26.88% |
| AMZN211217C03330000 | 2021-09-27 2:44PM EDT | 2021-12-17 | 205.20 | 204.30 | 207.80 | -12.08 | -5.56% | 6 | 93 | 26.26% |
| AMZN220121C03330000 | 2021-09-27 9:43AM EDT | 2022-01-21 | 212.37 | 235.75 | 239.85 | -40.33 | -15.96% | 100 | 113 | 26.27% |
| AMZN220318C03330000 | 2021-09-24 11:08AM EDT | 2022-03-18 | 293.59 | 290.25 | 295.20 | 0.00 | - | 1 | 38 | 27.66% |
| AMZN220414C03330000 | 2021-09-27 10:53AM EDT | 2022-04-14 | 287.90 | 307.60 | 316.35 | -3.10 | -1.07% | 1 | 26 | 27.87% |
| AMZN220617C03330000 | 2021-09-22 3:15PM EDT | 2022-06-17 | 352.18 | 357.15 | 362.25 | 0.00 | - | 3 | 61 | 28.32% |
| AMZN220916C03330000 | 2021-09-22 3:29PM EDT | 2022-09-16 | 410.60 | 413.40 | 419.70 | 0.00 | - | 6 | 16 | 28.81% |
| AMZN230120C03330000 | 2021-09-27 10:47AM EDT | 2023-01-20 | 453.20 | 477.90 | 491.60 | -28.40 | -5.90% | 2 | 114 | 29.48% |
| AMZN230616C03330000 | 2021-09-23 10:50AM EDT | 2023-06-16 | 563.00 | 550.30 | 568.00 | 0.00 | - | 2 | 24 | 30.21% |
| AMZN240119C03330000 | 2021-09-21 11:43AM EDT | 2024-01-19 | 643.00 | 641.00 | 660.50 | 0.00 | - | - | 1 | 30.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03330000 | 2021-09-27 3:57PM EDT | 2021-10-01 | 7.94 | 7.85 | 8.25 | -1.29 | -13.98% | 1,545 | 680 | 21.17% |
| AMZN211008P03330000 | 2021-09-27 3:59PM EDT | 2021-10-08 | 21.90 | 21.30 | 23.05 | +1.64 | +8.09% | 393 | 159 | 21.54% |
| AMZN211015P03330000 | 2021-09-27 3:49PM EDT | 2021-10-15 | 34.30 | 33.35 | 34.25 | +3.11 | +9.97% | 67 | 767 | 21.30% |
| AMZN211022P03330000 | 2021-09-27 3:05PM EDT | 2021-10-22 | 47.07 | 44.10 | 47.20 | +6.24 | +15.28% | 26 | 195 | 22.15% |
| AMZN211105P03330000 | 2021-09-23 11:56AM EDT | 2021-11-05 | 86.95 | 82.15 | 87.95 | 0.00 | - | - | 12 | 27.47% |
| AMZN211119P03330000 | 2021-09-27 3:46PM EDT | 2021-11-19 | 100.33 | 99.05 | 101.15 | +5.96 | +6.32% | 20 | 99 | 26.27% |
| AMZN211217P03330000 | 2021-09-27 9:41AM EDT | 2021-12-17 | 152.94 | 124.65 | 127.60 | +24.04 | +18.65% | 5 | 142 | 25.57% |
| AMZN220121P03330000 | 2021-09-27 12:49PM EDT | 2022-01-21 | 170.60 | 153.85 | 156.85 | -2.40 | -1.39% | 2 | 193 | 25.32% |
| AMZN220318P03330000 | 2021-09-22 12:19PM EDT | 2022-03-18 | 233.95 | 205.25 | 208.95 | 0.00 | - | 1 | 73 | 26.53% |
| AMZN220414P03330000 | 2021-09-23 1:27PM EDT | 2022-04-14 | 221.20 | 221.30 | 227.35 | 0.00 | - | 22 | 34 | 26.55% |
| AMZN220617P03330000 | 2021-09-20 3:42PM EDT | 2022-06-17 | 328.00 | 267.00 | 271.05 | 0.00 | - | 7 | 38 | 26.98% |
| AMZN220916P03330000 | 2021-09-23 9:45AM EDT | 2022-09-16 | 333.56 | 318.50 | 323.35 | 0.00 | - | 10 | 21 | 27.26% |
| AMZN230120P03330000 | 2021-09-27 10:31AM EDT | 2023-01-20 | 400.95 | 374.60 | 384.35 | -35.30 | -8.09% | 1 | 74 | 27.44% |
| AMZN230616P03330000 | 2021-09-21 10:02AM EDT | 2023-06-16 | 473.35 | 435.10 | 447.30 | 0.00 | - | 6 | 132 | 27.65% |
© 2021 Verizon Media. Todos os direitos reservados.
