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:3390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03390000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 97.65 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| AMZN210924C03390000 | 2021-09-16 3:11PM EDT | 2021-09-24 | 114.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN211001C03390000 | 2021-09-16 9:30AM EDT | 2021-10-01 | 101.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211008C03390000 | 2021-09-16 9:59AM EDT | 2021-10-08 | 109.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C03390000 | 2021-09-16 3:14PM EDT | 2021-10-15 | 141.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN211022C03390000 | 2021-09-13 11:16AM EDT | 2021-10-22 | 140.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211119C03390000 | 2021-09-16 12:30PM EDT | 2021-11-19 | 198.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C03390000 | 2021-09-15 12:29PM EDT | 2021-12-17 | 196.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220318C03390000 | 2021-09-16 2:31PM EDT | 2022-03-18 | 317.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03390000 | 2021-09-10 3:39PM EDT | 2022-06-17 | 382.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916C03390000 | 2021-09-16 11:56AM EDT | 2022-09-16 | 432.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03390000 | 2021-09-16 3:29PM EDT | 2023-01-20 | 507.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03390000 | 2021-09-01 10:13AM EDT | 2023-06-16 | 597.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03390000 | 2021-09-16 3:59PM EDT | 2021-09-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,681 | 0 | 12.50% |
| AMZN210924P03390000 | 2021-09-16 3:47PM EDT | 2021-09-24 | 13.33 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| AMZN211001P03390000 | 2021-09-16 3:34PM EDT | 2021-10-01 | 24.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AMZN211008P03390000 | 2021-09-16 3:27PM EDT | 2021-10-08 | 33.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN211015P03390000 | 2021-09-16 3:54PM EDT | 2021-10-15 | 41.87 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| AMZN211022P03390000 | 2021-09-16 9:58AM EDT | 2021-10-22 | 65.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMZN211119P03390000 | 2021-09-16 1:01PM EDT | 2021-11-19 | 112.19 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| AMZN211217P03390000 | 2021-09-16 3:07PM EDT | 2021-12-17 | 131.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220318P03390000 | 2021-09-01 3:04PM EDT | 2022-03-18 | 216.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN220617P03390000 | 2021-08-25 1:26PM EDT | 2022-06-17 | 357.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AMZN220916P03390000 | 2021-09-07 12:45PM EDT | 2022-09-16 | 319.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN230120P03390000 | 2021-09-16 10:58AM EDT | 2023-01-20 | 402.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN230616P03390000 | 2021-09-08 10:15AM EDT | 2023-06-16 | 432.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
© 2021 Verizon Media. Todos os direitos reservados.
