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
3.397,50 -8,30 (-0,24%)
Pós-fechamento: 07:29PM EDT
Pós-fechamento: 07:29PM EDT
Preço de exercício:3370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03370000 | 2021-09-27 3:59PM EDT | 2021-10-01 | 52.48 | 51.55 | 53.00 | -19.05 | -26.63% | 5,549 | 274 | 20.20% |
| AMZN211008C03370000 | 2021-09-27 3:43PM EDT | 2021-10-08 | 71.10 | 68.40 | 70.50 | +1.50 | +2.16% | 565 | 94 | 20.65% |
| AMZN211015C03370000 | 2021-09-27 3:57PM EDT | 2021-10-15 | 83.35 | 82.00 | 83.50 | -14.15 | -14.51% | 385 | 297 | 20.76% |
| AMZN211022C03370000 | 2021-09-27 2:40PM EDT | 2021-10-22 | 88.00 | 93.25 | 98.00 | -20.90 | -19.19% | 71 | 55 | 21.85% |
| AMZN211029C03370000 | 2021-09-27 3:10PM EDT | 2021-10-29 | 130.05 | 125.20 | 129.00 | -3.95 | -2.95% | 34 | 1 | 27.11% |
| AMZN211105C03370000 | 2021-09-27 2:00PM EDT | 2021-11-05 | 132.09 | 134.15 | 141.75 | -9.88 | -6.96% | 29 | 1 | 27.50% |
| AMZN211119C03370000 | 2021-09-27 3:44PM EDT | 2021-11-19 | 157.05 | 153.45 | 155.55 | +0.77 | +0.49% | 108 | 126 | 26.34% |
| AMZN211217C03370000 | 2021-09-27 3:21PM EDT | 2021-12-17 | 187.28 | 180.70 | 183.95 | -4.27 | -2.23% | 29 | 101 | 25.83% |
| AMZN220121C03370000 | 2021-09-27 3:50PM EDT | 2022-01-21 | 215.00 | 212.70 | 216.45 | -12.70 | -5.58% | 9 | 156 | 25.90% |
| AMZN220318C03370000 | 2021-09-27 9:34AM EDT | 2022-03-18 | 244.00 | 268.20 | 272.90 | -20.88 | -7.88% | 6 | 40 | 27.39% |
| AMZN220617C03370000 | 2021-09-27 11:36AM EDT | 2022-06-17 | 319.50 | 336.00 | 340.95 | -18.19 | -5.39% | 2 | 18 | 28.13% |
| AMZN220916C03370000 | 2021-09-22 3:44PM EDT | 2022-09-16 | 391.75 | 393.00 | 399.00 | 0.00 | - | 216 | 236 | 28.66% |
| AMZN230120C03370000 | 2021-09-27 2:34PM EDT | 2023-01-20 | 460.00 | 458.10 | 471.35 | -10.00 | -2.13% | 1 | 73 | 29.34% |
| AMZN230616C03370000 | 2021-08-30 10:34AM EDT | 2023-06-16 | 565.99 | 530.95 | 548.50 | 0.00 | - | 1 | 147 | 30.10% |
| AMZN240119C03370000 | 2021-09-27 11:29AM EDT | 2024-01-19 | 612.00 | 622.50 | 642.00 | -4.78 | -0.77% | 1 | 2 | 30.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03370000 | 2021-09-27 3:59PM EDT | 2021-10-01 | 16.00 | 14.95 | 16.35 | +1.00 | +6.67% | 3,210 | 1,724 | 19.61% |
| AMZN211008P03370000 | 2021-09-27 3:59PM EDT | 2021-10-08 | 32.02 | 31.85 | 33.90 | +3.56 | +12.51% | 207 | 216 | 20.31% |
| AMZN211015P03370000 | 2021-09-27 3:42PM EDT | 2021-10-15 | 43.35 | 44.95 | 46.00 | +2.35 | +5.73% | 187 | 400 | 20.20% |
| AMZN211022P03370000 | 2021-09-27 12:56PM EDT | 2021-10-22 | 74.97 | 56.55 | 60.25 | +10.70 | +16.65% | 2 | 88 | 21.30% |
| AMZN211029P03370000 | 2021-09-27 12:27PM EDT | 2021-10-29 | 103.55 | 87.95 | 92.60 | +7.37 | +7.66% | 13 | 8 | 26.97% |
| AMZN211105P03370000 | 2021-09-27 3:14PM EDT | 2021-11-05 | 97.80 | 97.25 | 103.25 | -2.85 | -2.83% | 1 | 3 | 26.90% |
| AMZN211119P03370000 | 2021-09-27 3:38PM EDT | 2021-11-19 | 114.00 | 114.30 | 116.75 | -4.50 | -3.80% | 11 | 141 | 25.77% |
| AMZN211217P03370000 | 2021-09-27 12:02PM EDT | 2021-12-17 | 157.25 | 141.05 | 143.35 | +21.05 | +15.46% | 44 | 113 | 25.09% |
| AMZN220121P03370000 | 2021-09-27 3:13PM EDT | 2022-01-21 | 168.61 | 170.45 | 173.70 | -9.73 | -5.46% | 59 | 239 | 25.00% |
| AMZN220318P03370000 | 2021-09-27 10:44AM EDT | 2022-03-18 | 249.83 | 222.90 | 226.90 | -3.00 | -1.19% | 1 | 32 | 26.31% |
| AMZN220617P03370000 | 2021-09-22 10:53AM EDT | 2022-06-17 | 319.15 | 285.55 | 289.80 | 0.00 | - | 20 | 24 | 26.81% |
| AMZN220916P03370000 | 2021-09-23 12:37PM EDT | 2022-09-16 | 339.58 | 337.65 | 342.70 | 0.00 | - | 1 | 7 | 27.13% |
| AMZN230120P03370000 | 2021-09-21 3:13PM EDT | 2023-01-20 | 436.34 | 394.20 | 404.30 | 0.00 | - | 12 | 50 | 27.32% |
| AMZN230616P03370000 | 2021-08-31 11:40AM EDT | 2023-06-16 | 455.05 | 455.25 | 467.90 | 0.00 | - | 1 | 5 | 27.56% |
© 2021 Verizon Media. Todos os direitos reservados.
