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:3360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03360000 | 2021-09-16 3:11PM EDT | 2021-09-17 | 131.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN210924C03360000 | 2021-09-16 3:11PM EDT | 2021-09-24 | 140.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN211001C03360000 | 2021-09-16 2:04PM EDT | 2021-10-01 | 145.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211008C03360000 | 2021-09-16 10:14AM EDT | 2021-10-08 | 128.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211015C03360000 | 2021-09-16 3:05PM EDT | 2021-10-15 | 164.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN211022C03360000 | 2021-09-16 3:00PM EDT | 2021-10-22 | 172.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211119C03360000 | 2021-09-15 3:16PM EDT | 2021-11-19 | 217.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211217C03360000 | 2021-09-16 9:30AM EDT | 2021-12-17 | 233.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C03360000 | 2021-09-16 10:47AM EDT | 2022-01-21 | 265.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220218C03360000 | 2021-09-15 3:55PM EDT | 2022-02-18 | 309.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN220318C03360000 | 2021-09-13 1:36PM EDT | 2022-03-18 | 325.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03360000 | 2021-09-14 2:43PM EDT | 2022-06-17 | 379.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03360000 | 2021-09-16 3:57PM EDT | 2022-09-16 | 459.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03360000 | 2021-09-08 2:35PM EDT | 2023-01-20 | 559.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230616C03360000 | 2021-08-31 10:10AM EDT | 2023-06-16 | 561.15 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03360000 | 2021-09-16 3:59PM EDT | 2021-09-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 12.50% |
| AMZN210924P03360000 | 2021-09-16 3:59PM EDT | 2021-09-24 | 8.96 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| AMZN211001P03360000 | 2021-09-16 3:53PM EDT | 2021-10-01 | 18.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMZN211008P03360000 | 2021-09-16 3:28PM EDT | 2021-10-08 | 28.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN211015P03360000 | 2021-09-16 3:08PM EDT | 2021-10-15 | 34.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMZN211022P03360000 | 2021-09-16 2:51PM EDT | 2021-10-22 | 47.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN211119P03360000 | 2021-09-16 3:54PM EDT | 2021-11-19 | 94.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMZN211217P03360000 | 2021-09-16 3:05PM EDT | 2021-12-17 | 120.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220121P03360000 | 2021-09-16 2:23PM EDT | 2022-01-21 | 150.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN220218P03360000 | 2021-09-14 3:01PM EDT | 2022-02-18 | 200.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN220318P03360000 | 2021-09-15 10:31AM EDT | 2022-03-18 | 232.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN220617P03360000 | 2021-09-09 9:30AM EDT | 2022-06-17 | 250.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN220916P03360000 | 2021-09-10 3:04PM EDT | 2022-09-16 | 320.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN230120P03360000 | 2021-08-25 12:08PM EDT | 2023-01-20 | 442.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN230616P03360000 | 2021-09-01 10:56AM EDT | 2023-06-16 | 420.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2021 Verizon Media. Todos os direitos reservados.
