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
3.398,90 -6,91 (-0,20%)
Pós-fechamento: 05:40PM EDT
Pós-fechamento: 05:40PM EDT
Preço de exercício:3410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03410000 | 2021-09-27 3:59PM EDT | 2021-10-01 | 28.00 | 27.45 | 29.00 | -15.00 | -34.88% | 2,764 | 413 | 19.52% |
| AMZN211008C03410000 | 2021-09-27 3:59PM EDT | 2021-10-08 | 44.96 | 43.00 | 45.70 | -13.44 | -23.01% | 297 | 108 | 19.38% |
| AMZN211015C03410000 | 2021-09-27 3:59PM EDT | 2021-10-15 | 58.57 | 57.95 | 59.35 | -11.67 | -16.61% | 279 | 468 | 19.80% |
| AMZN211022C03410000 | 2021-09-27 3:57PM EDT | 2021-10-22 | 72.70 | 69.90 | 73.95 | -10.15 | -12.25% | 14 | 50 | 20.95% |
| AMZN211029C03410000 | 2021-09-27 3:51PM EDT | 2021-10-29 | 104.30 | 102.60 | 107.40 | -13.25 | -11.27% | 13 | 42 | 26.79% |
| AMZN211105C03410000 | 2021-09-27 3:25PM EDT | 2021-11-05 | 118.50 | 113.60 | 119.20 | -9.44 | -7.38% | 15 | 35 | 26.95% |
| AMZN211119C03410000 | 2021-09-27 3:49PM EDT | 2021-11-19 | 131.47 | 131.10 | 133.05 | -10.23 | -7.22% | 15 | 158 | 25.85% |
| AMZN211217C03410000 | 2021-09-27 3:58PM EDT | 2021-12-17 | 161.60 | 158.80 | 161.60 | -2.74 | -1.67% | 16 | 175 | 25.41% |
| AMZN220318C03410000 | 2021-09-27 3:33PM EDT | 2022-03-18 | 252.80 | 247.30 | 251.80 | +12.80 | +5.33% | 1 | 29 | 27.16% |
| AMZN220617C03410000 | 2021-09-27 1:45PM EDT | 2022-06-17 | 308.85 | 315.65 | 320.45 | -13.85 | -4.29% | 5 | 20 | 27.95% |
| AMZN220916C03410000 | 2021-09-27 12:25PM EDT | 2022-09-16 | 363.90 | 373.10 | 379.00 | +1.78 | +0.49% | 2 | 11 | 28.51% |
| AMZN230120C03410000 | 2021-09-02 1:54PM EDT | 2023-01-20 | 500.00 | 438.75 | 451.75 | 0.00 | - | 1 | 68 | 29.20% |
| AMZN230616C03410000 | 2021-09-22 9:56AM EDT | 2023-06-16 | 490.00 | 512.25 | 529.60 | -10.00 | -2.00% | 1 | 30 | 29.99% |
| AMZN240119C03410000 | 2021-09-24 1:25PM EDT | 2024-01-19 | 627.99 | 604.00 | 623.50 | 0.00 | - | 1 | 3 | 30.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03410000 | 2021-09-27 3:59PM EDT | 2021-10-01 | 31.27 | 29.40 | 33.20 | +4.97 | +18.90% | 894 | 362 | 19.52% |
| AMZN211008P03410000 | 2021-09-27 3:57PM EDT | 2021-10-08 | 47.48 | 47.45 | 50.20 | +6.48 | +15.80% | 53 | 87 | 19.50% |
| AMZN211015P03410000 | 2021-09-27 3:56PM EDT | 2021-10-15 | 62.25 | 60.70 | 62.05 | +8.65 | +16.14% | 129 | 254 | 19.32% |
| AMZN211022P03410000 | 2021-09-27 3:45PM EDT | 2021-10-22 | 73.17 | 72.40 | 76.95 | +5.52 | +8.16% | 4 | 55 | 20.63% |
| AMZN211029P03410000 | 2021-09-27 3:57PM EDT | 2021-10-29 | 105.38 | 104.90 | 109.95 | +5.05 | +5.03% | 13 | 21 | 26.39% |
| AMZN211105P03410000 | 2021-09-27 3:02PM EDT | 2021-11-05 | 120.90 | 114.60 | 124.75 | +11.59 | +10.60% | 23 | 38 | 27.26% |
| AMZN211119P03410000 | 2021-09-27 3:32PM EDT | 2021-11-19 | 131.00 | 131.85 | 134.40 | -4.59 | -3.39% | 5 | 67 | 25.31% |
| AMZN211217P03410000 | 2021-09-27 9:31AM EDT | 2021-12-17 | 177.00 | 158.90 | 161.50 | +21.26 | +13.65% | 1 | 50 | 24.76% |
| AMZN220318P03410000 | 2021-09-20 3:38PM EDT | 2022-03-18 | 309.00 | 241.60 | 245.90 | 0.00 | - | 1 | 58 | 26.09% |
| AMZN220617P03410000 | 2021-09-23 10:50AM EDT | 2022-06-17 | 309.65 | 305.00 | 309.40 | 0.00 | - | 1 | 11 | 26.65% |
| AMZN220916P03410000 | 2021-08-26 11:11AM EDT | 2022-09-16 | 408.55 | 350.15 | 355.55 | 0.00 | - | 1 | 2 | 26.45% |
| AMZN230120P03410000 | 2021-09-01 10:23AM EDT | 2023-01-20 | 386.25 | 414.50 | 424.90 | 0.00 | - | 1 | 71 | 27.22% |
| AMZN230616P03410000 | 2021-08-20 2:34PM EDT | 2023-06-16 | 579.95 | 469.40 | 482.25 | 0.00 | - | 1 | 40 | 27.08% |
© 2021 Verizon Media. Todos os direitos reservados.
