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:3390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03390000 | 2021-12-02 3:14PM EST | 2021-12-03 | 51.70 | 54.35 | 62.50 | -30.71 | -37.26% | 53 | 19 | 47.21% |
| AMZN211210C03390000 | 2021-12-02 2:54PM EST | 2021-12-10 | 99.70 | 90.05 | 96.15 | -77.98 | -43.89% | 26 | 11 | 34.69% |
| AMZN211217C03390000 | 2021-12-02 3:13PM EST | 2021-12-17 | 110.90 | 113.50 | 119.20 | -22.57 | -16.91% | 18 | 257 | 33.91% |
| AMZN211223C03390000 | 2021-12-02 10:47AM EST | 2021-12-23 | 131.42 | 125.95 | 131.55 | -53.47 | -28.92% | 10 | 4 | 32.51% |
| AMZN211231C03390000 | 2021-12-02 3:12PM EST | 2021-12-31 | 138.80 | 141.55 | 147.15 | -59.86 | -30.13% | 5 | 11 | 31.79% |
| AMZN220318C03390000 | 2021-12-02 12:15PM EST | 2022-03-18 | 279.00 | 261.05 | 266.60 | -17.18 | -5.80% | 6 | 46 | 33.04% |
| AMZN220617C03390000 | 2021-12-02 2:44PM EST | 2022-06-17 | 350.80 | 347.50 | 355.40 | -106.90 | -23.36% | 1 | 30 | 33.18% |
| AMZN220916C03390000 | 2021-11-17 2:19PM EST | 2022-09-16 | 475.50 | 412.15 | 426.40 | 0.00 | - | 2 | 10 | 33.37% |
| AMZN230120C03390000 | 2021-11-18 10:35AM EST | 2023-01-20 | 592.53 | 489.80 | 507.00 | 0.00 | - | 1 | 80 | 33.46% |
| AMZN230616C03390000 | 2021-11-05 1:24PM EST | 2023-06-16 | 620.32 | 572.80 | 590.60 | 0.00 | - | 1 | 81 | 33.79% |
| AMZN240119C03390000 | 2021-11-26 9:33AM EST | 2024-01-19 | 791.00 | 674.00 | 692.50 | 0.00 | - | 1 | 28 | 33.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03390000 | 2021-12-02 3:59PM EST | 2021-12-03 | 10.78 | 7.25 | 9.90 | -7.72 | -41.73% | 1,029 | 542 | 38.28% |
| AMZN211210P03390000 | 2021-12-02 3:56PM EST | 2021-12-10 | 46.60 | 41.75 | 45.80 | +8.35 | +21.83% | 91 | 223 | 33.15% |
| AMZN211217P03390000 | 2021-12-02 3:55PM EST | 2021-12-17 | 69.12 | 64.30 | 68.60 | +4.29 | +6.62% | 245 | 650 | 32.72% |
| AMZN211223P03390000 | 2021-12-02 3:58PM EST | 2021-12-23 | 81.62 | 76.40 | 80.80 | +11.02 | +15.61% | 28 | 301 | 31.46% |
| AMZN211231P03390000 | 2021-12-02 3:11PM EST | 2021-12-31 | 97.53 | 90.40 | 94.90 | +36.62 | +60.12% | 10 | 143 | 30.51% |
| AMZN220121P03390000 | 2021-12-02 3:40PM EST | 2022-01-21 | 124.15 | 124.55 | 129.05 | -4.24 | -3.30% | 56 | 140 | 30.09% |
| AMZN220318P03390000 | 2021-11-18 3:49PM EST | 2022-03-18 | 114.15 | 204.50 | 209.10 | 0.00 | - | 11 | 116 | 31.66% |
| AMZN220617P03390000 | 2021-11-24 3:09PM EST | 2022-06-17 | 277.00 | 285.75 | 292.10 | 0.00 | - | 2 | 36 | 31.59% |
| AMZN220916P03390000 | 2021-11-19 3:30PM EST | 2022-09-16 | 247.80 | 345.05 | 356.45 | 0.00 | - | 1 | 6 | 31.50% |
| AMZN230120P03390000 | 2021-11-26 12:33PM EST | 2023-01-20 | 389.20 | 408.80 | 426.45 | 0.00 | - | 1 | 94 | 31.17% |
| AMZN230616P03390000 | 2021-11-05 12:34PM EST | 2023-06-16 | 421.70 | 476.90 | 493.50 | 0.00 | - | 6 | 40 | 30.82% |
| AMZN240119P03390000 | 2021-11-10 1:35PM EST | 2024-01-19 | 491.88 | 544.70 | 562.35 | 0.00 | - | 4 | 7 | 29.71% |
© 2021 Yahoo. Todos os direitos reservados.
