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:3360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03360000 | 2021-12-02 3:56PM EST | 2021-12-03 | 76.40 | 80.50 | 88.50 | -46.56 | -37.87% | 13 | 39 | 53.42% |
| AMZN211210C03360000 | 2021-12-02 3:40PM EST | 2021-12-10 | 118.90 | 107.80 | 119.05 | -17.63 | -12.91% | 13 | 20 | 36.88% |
| AMZN211217C03360000 | 2021-12-02 3:43PM EST | 2021-12-17 | 144.23 | 133.45 | 138.90 | -38.22 | -20.95% | 96 | 231 | 34.66% |
| AMZN211223C03360000 | 2021-11-24 9:50AM EST | 2021-12-23 | 235.00 | 144.30 | 150.60 | 0.00 | - | 2 | 3 | 33.07% |
| AMZN211231C03360000 | 2021-11-23 12:53PM EST | 2021-12-31 | 248.07 | 159.50 | 165.75 | 0.00 | - | 1 | 12 | 32.25% |
| AMZN220121C03360000 | 2021-12-02 3:58PM EST | 2022-01-21 | 193.00 | 194.70 | 200.70 | -13.00 | -6.31% | 17 | 582 | 31.71% |
| AMZN220218C03360000 | 2021-12-02 3:33PM EST | 2022-02-18 | 253.50 | 247.35 | 253.25 | -61.94 | -19.64% | 4 | 244 | 33.91% |
| AMZN220318C03360000 | 2021-12-01 3:44PM EST | 2022-03-18 | 306.05 | 277.20 | 283.15 | 0.00 | - | 146 | 855 | 33.23% |
| AMZN220617C03360000 | 2021-11-18 11:25AM EST | 2022-06-17 | 490.00 | 363.00 | 371.20 | 0.00 | - | 1 | 100 | 33.31% |
| AMZN220916C03360000 | 2021-11-29 11:27AM EST | 2022-09-16 | 514.45 | 427.15 | 441.75 | 0.00 | - | 1 | 73 | 33.48% |
| AMZN230120C03360000 | 2021-11-26 9:35AM EST | 2023-01-20 | 615.96 | 504.20 | 521.50 | 0.00 | - | 2 | 104 | 33.53% |
| AMZN230317C03360000 | 2021-11-03 12:52PM EST | 2023-03-17 | 449.70 | 538.20 | 556.00 | 0.00 | - | - | 4 | 33.76% |
| AMZN230616C03360000 | 2021-11-19 9:31AM EST | 2023-06-16 | 771.00 | 586.95 | 604.70 | 0.00 | - | 1 | 69 | 33.86% |
| AMZN240119C03360000 | 2021-11-26 12:54PM EST | 2024-01-19 | 745.00 | 686.50 | 706.00 | 0.00 | - | 2 | 14 | 34.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03360000 | 2021-12-02 3:59PM EST | 2021-12-03 | 4.50 | 4.20 | 5.55 | -7.15 | -61.37% | 827 | 422 | 41.35% |
| AMZN211210P03360000 | 2021-12-02 3:59PM EST | 2021-12-10 | 35.50 | 32.85 | 36.25 | -0.50 | -1.39% | 73 | 261 | 33.91% |
| AMZN211217P03360000 | 2021-12-02 3:56PM EST | 2021-12-17 | 58.84 | 53.95 | 57.85 | +6.00 | +11.36% | 98 | 404 | 33.25% |
| AMZN211223P03360000 | 2021-12-02 3:52PM EST | 2021-12-23 | 67.80 | 65.55 | 69.60 | +2.78 | +4.28% | 6 | 56 | 31.90% |
| AMZN211231P03360000 | 2021-12-02 9:30AM EST | 2021-12-31 | 81.85 | 79.05 | 83.30 | +14.96 | +22.37% | 7 | 34 | 30.88% |
| AMZN220107P03360000 | 2021-12-02 12:42PM EST | 2022-01-07 | 88.20 | 91.50 | 97.70 | +7.84 | +9.76% | 1 | 30 | 31.21% |
| AMZN220121P03360000 | 2021-12-02 3:43PM EST | 2022-01-21 | 111.03 | 112.45 | 116.50 | -2.24 | -1.98% | 67 | 618 | 30.32% |
| AMZN220218P03360000 | 2021-12-02 3:59PM EST | 2022-02-18 | 164.29 | 162.65 | 167.10 | +2.44 | +1.51% | 1 | 169 | 32.50% |
| AMZN220318P03360000 | 2021-11-30 3:44PM EST | 2022-03-18 | 170.55 | 190.80 | 195.35 | 0.00 | - | 1 | 57 | 31.80% |
| AMZN220617P03360000 | 2021-11-26 12:55PM EST | 2022-06-17 | 256.51 | 271.55 | 277.70 | 0.00 | - | 1 | 40 | 31.69% |
| AMZN220916P03360000 | 2021-11-19 1:35PM EST | 2022-09-16 | 235.62 | 330.45 | 341.55 | 0.00 | - | 3 | 74 | 31.58% |
| AMZN230120P03360000 | 2021-11-30 10:01AM EST | 2023-01-20 | 348.25 | 393.60 | 411.25 | 0.00 | - | 12 | 36 | 31.24% |
| AMZN230317P03360000 | 2021-12-02 9:30AM EST | 2023-03-17 | 423.72 | 421.65 | 439.25 | +38.72 | +10.06% | 1 | 6 | 31.18% |
| AMZN230616P03360000 | 2021-10-28 11:37AM EST | 2023-06-16 | 414.25 | 441.50 | 461.00 | 0.00 | - | 1 | 15 | 29.86% |
© 2021 Yahoo. Todos os direitos reservados.
