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: 07:38PM EDT
Pós-fechamento: 07:38PM EDT
Preço de exercício:3380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03380000 | 2021-09-27 3:59PM EDT | 2021-10-01 | 44.95 | 44.85 | 46.00 | -17.75 | -28.31% | 8,556 | 199 | 19.84% |
| AMZN211008C03380000 | 2021-09-27 3:58PM EDT | 2021-10-08 | 63.35 | 61.85 | 63.45 | -15.70 | -19.86% | 327 | 110 | 20.16% |
| AMZN211015C03380000 | 2021-09-27 3:58PM EDT | 2021-10-15 | 76.15 | 75.45 | 77.05 | -5.95 | -7.25% | 197 | 207 | 20.50% |
| AMZN211022C03380000 | 2021-09-27 3:58PM EDT | 2021-10-22 | 90.11 | 87.10 | 91.00 | -1.96 | -2.13% | 60 | 29 | 21.43% |
| AMZN211105C03380000 | 2021-09-27 3:31PM EDT | 2021-11-05 | 136.18 | 129.35 | 135.90 | +0.15 | +0.11% | 75 | 1 | 27.36% |
| AMZN211119C03380000 | 2021-09-27 3:39PM EDT | 2021-11-19 | 152.60 | 147.15 | 149.70 | +3.83 | +2.57% | 23 | 101 | 26.21% |
| AMZN211217C03380000 | 2021-09-27 3:49PM EDT | 2021-12-17 | 176.08 | 175.10 | 178.25 | -14.51 | -7.61% | 44 | 120 | 25.73% |
| AMZN220218C03380000 | 2021-09-27 3:06PM EDT | 2022-02-18 | 246.00 | 242.50 | 247.10 | -14.00 | -5.38% | 7 | 84 | 27.45% |
| AMZN220318C03380000 | 2021-09-27 12:24PM EDT | 2022-03-18 | 251.12 | 262.90 | 267.55 | -14.25 | -5.37% | 1 | 45 | 27.34% |
| AMZN220617C03380000 | 2021-09-22 3:15PM EDT | 2022-06-17 | 326.39 | 330.70 | 335.70 | 0.00 | - | 3 | 15 | 28.08% |
| AMZN220916C03380000 | 2021-09-16 2:45PM EDT | 2022-09-16 | 450.20 | 387.90 | 394.05 | 0.00 | - | 2 | 12 | 28.63% |
| AMZN230120C03380000 | 2021-09-27 1:10PM EDT | 2023-01-20 | 445.90 | 453.15 | 466.45 | -25.28 | -5.37% | 1 | 70 | 29.31% |
| AMZN230616C03380000 | 2021-09-27 11:21AM EDT | 2023-06-16 | 514.05 | 526.20 | 543.85 | -28.75 | -5.30% | 1 | 68 | 30.08% |
| AMZN240119C03380000 | 2021-09-22 11:20AM EDT | 2024-01-19 | 611.98 | 617.50 | 637.00 | 0.00 | - | 1 | 4 | 30.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03380000 | 2021-09-27 3:59PM EDT | 2021-10-01 | 18.70 | 18.10 | 20.10 | +0.85 | +4.76% | 2,031 | 347 | 19.77% |
| AMZN211008P03380000 | 2021-09-27 3:55PM EDT | 2021-10-08 | 36.75 | 35.20 | 37.40 | +0.22 | +0.60% | 356 | 122 | 20.06% |
| AMZN211015P03380000 | 2021-09-27 3:41PM EDT | 2021-10-15 | 46.50 | 48.30 | 49.55 | +4.71 | +11.27% | 236 | 430 | 19.95% |
| AMZN211022P03380000 | 2021-09-27 1:07PM EDT | 2021-10-22 | 73.95 | 60.10 | 64.00 | +18.25 | +32.76% | 12 | 91 | 21.10% |
| AMZN211029P03380000 | 2021-09-27 1:37PM EDT | 2021-10-29 | 102.00 | 91.90 | 96.65 | +1.82 | +1.82% | 52 | 19 | 26.81% |
| AMZN211105P03380000 | 2021-09-27 9:30AM EDT | 2021-11-05 | 121.18 | 101.35 | 108.60 | +13.49 | +12.53% | 40 | 41 | 27.03% |
| AMZN211119P03380000 | 2021-09-27 3:16PM EDT | 2021-11-19 | 117.07 | 118.85 | 120.95 | +5.07 | +4.53% | 25 | 80 | 25.65% |
| AMZN211217P03380000 | 2021-09-27 1:27PM EDT | 2021-12-17 | 153.45 | 145.35 | 147.65 | -2.87 | -1.84% | 9 | 974 | 24.99% |
| AMZN220218P03380000 | 2021-09-27 9:32AM EDT | 2022-02-18 | 221.20 | 208.50 | 212.60 | +21.15 | +10.57% | 10 | 1,608 | 26.44% |
| AMZN220318P03380000 | 2021-09-22 11:59AM EDT | 2022-03-18 | 256.05 | 227.30 | 231.50 | 0.00 | - | 2 | 20 | 26.25% |
| AMZN220617P03380000 | 2021-09-27 1:46PM EDT | 2022-06-17 | 299.48 | 290.35 | 294.60 | -24.47 | -7.55% | 2 | 23 | 26.77% |
| AMZN220916P03380000 | 2021-09-21 9:59AM EDT | 2022-09-16 | 381.54 | 342.55 | 347.65 | 0.00 | - | 1 | 8 | 27.09% |
| AMZN230120P03380000 | 2021-09-16 10:59AM EDT | 2023-01-20 | 397.00 | 399.20 | 409.40 | 0.00 | - | 12 | 404 | 27.30% |
| AMZN230616P03380000 | 2021-08-31 11:40AM EDT | 2023-06-16 | 460.30 | 460.35 | 473.15 | 0.00 | - | 1 | 7 | 27.54% |
| AMZN240119P03380000 | 2021-09-20 12:08AM EDT | 2024-01-19 | 520.30 | 525.50 | 545.00 | 0.00 | - | - | 1 | 27.30% |
© 2021 Verizon Media. Todos os direitos reservados.
