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: 05:46PM EDT
Pós-fechamento: 05:46PM EDT
Preço de exercício:3420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03420000 | 2021-09-27 3:59PM EDT | 2021-10-01 | 22.97 | 22.85 | 23.40 | -14.53 | -38.75% | 4,929 | 346 | 18.80% |
| AMZN211008C03420000 | 2021-09-27 3:57PM EDT | 2021-10-08 | 40.41 | 39.35 | 41.40 | -11.36 | -21.94% | 251 | 58 | 19.51% |
| AMZN211015C03420000 | 2021-09-27 3:59PM EDT | 2021-10-15 | 52.65 | 52.65 | 54.05 | -12.60 | -19.31% | 181 | 333 | 19.60% |
| AMZN211022C03420000 | 2021-09-27 3:44PM EDT | 2021-10-22 | 68.50 | 64.65 | 68.55 | -9.37 | -12.03% | 26 | 38 | 20.76% |
| AMZN211029C03420000 | 2021-09-27 3:45PM EDT | 2021-10-29 | 101.43 | 97.40 | 102.15 | -8.57 | -7.79% | 17 | 40 | 26.65% |
| AMZN211105C03420000 | 2021-09-27 3:14PM EDT | 2021-11-05 | 116.09 | 107.85 | 118.25 | -2.39 | -2.02% | 13 | 23 | 27.79% |
| AMZN211119C03420000 | 2021-09-27 3:39PM EDT | 2021-11-19 | 130.55 | 125.75 | 127.75 | -6.54 | -4.77% | 11 | 118 | 25.73% |
| AMZN211217C03420000 | 2021-09-27 9:43AM EDT | 2021-12-17 | 134.00 | 153.55 | 156.45 | -25.34 | -15.90% | 5 | 304 | 25.34% |
| AMZN220218C03420000 | 2021-09-27 2:00PM EDT | 2022-02-18 | 218.10 | 221.55 | 225.95 | -18.57 | -7.85% | 2 | 49 | 27.17% |
| AMZN220318C03420000 | 2021-09-27 10:02AM EDT | 2022-03-18 | 216.00 | 242.25 | 246.70 | -30.98 | -12.54% | 1 | 42 | 27.10% |
| AMZN220617C03420000 | 2021-09-27 3:28PM EDT | 2022-06-17 | 316.20 | 310.75 | 315.40 | +6.20 | +2.00% | 5 | 17 | 27.90% |
| AMZN220916C03420000 | 2021-09-27 12:25PM EDT | 2022-09-16 | 359.17 | 368.30 | 374.10 | -11.63 | -3.14% | 2 | 9 | 28.47% |
| AMZN230120C03420000 | 2021-09-15 10:40AM EDT | 2023-01-20 | 457.73 | 434.05 | 446.95 | 0.00 | - | 1 | 51 | 29.17% |
| AMZN230616C03420000 | 2021-09-23 12:51PM EDT | 2023-06-16 | 521.00 | 507.70 | 524.50 | 0.00 | - | 1 | 12 | 29.94% |
| AMZN240119C03420000 | 2021-09-27 11:54AM EDT | 2024-01-19 | 588.88 | 599.50 | 619.00 | +11.52 | +2.00% | 1 | 2 | 30.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03420000 | 2021-09-27 3:57PM EDT | 2021-10-01 | 35.85 | 35.60 | 39.15 | +5.36 | +17.58% | 419 | 481 | 19.80% |
| AMZN211008P03420000 | 2021-09-27 3:57PM EDT | 2021-10-08 | 52.50 | 52.35 | 55.25 | +6.80 | +14.88% | 46 | 83 | 19.37% |
| AMZN211015P03420000 | 2021-09-27 3:44PM EDT | 2021-10-15 | 64.00 | 65.45 | 66.90 | +6.20 | +10.73% | 64 | 275 | 19.17% |
| AMZN211022P03420000 | 2021-09-27 3:18PM EDT | 2021-10-22 | 76.00 | 77.00 | 81.75 | +5.42 | +7.68% | 58 | 1,598 | 20.49% |
| AMZN211029P03420000 | 2021-09-27 3:53PM EDT | 2021-10-29 | 112.27 | 109.60 | 114.75 | -2.93 | -2.54% | 6 | 17 | 26.27% |
| AMZN211105P03420000 | 2021-09-27 3:10PM EDT | 2021-11-05 | 121.90 | 115.30 | 129.55 | -3.70 | -2.95% | 2 | 6 | 27.15% |
| AMZN211119P03420000 | 2021-09-27 3:16PM EDT | 2021-11-19 | 134.84 | 136.80 | 139.15 | +6.94 | +5.43% | 66 | 126 | 25.21% |
| AMZN211217P03420000 | 2021-09-27 2:21PM EDT | 2021-12-17 | 169.75 | 163.60 | 166.75 | +9.09 | +5.66% | 1 | 817 | 24.74% |
| AMZN220218P03420000 | 2021-09-23 9:45AM EDT | 2022-02-18 | 245.27 | 227.50 | 231.70 | 0.00 | - | 1 | 21 | 26.20% |
| AMZN220318P03420000 | 2021-09-27 9:59AM EDT | 2022-03-18 | 279.50 | 246.65 | 250.85 | +29.80 | +11.93% | 2 | 704 | 26.04% |
| AMZN220617P03420000 | 2021-09-23 2:11PM EDT | 2022-06-17 | 308.25 | 310.00 | 314.45 | 0.00 | - | 4 | 73 | 26.61% |
| AMZN220916P03420000 | 2021-09-07 12:45PM EDT | 2022-09-16 | 333.20 | 362.65 | 367.70 | 0.00 | - | 2 | 2 | 26.94% |
| AMZN230120P03420000 | 2021-09-15 10:40AM EDT | 2023-01-20 | 430.91 | 419.65 | 430.15 | 0.00 | - | 1 | 198 | 27.19% |
| AMZN230616P03420000 | 2021-09-16 3:31PM EDT | 2023-06-16 | 467.90 | 481.40 | 494.40 | 0.00 | - | 1 | 7 | 27.45% |
| AMZN240119P03420000 | 2021-09-20 9:33AM EDT | 2024-01-19 | 564.00 | 547.00 | 566.50 | 0.00 | - | - | 10 | 27.22% |
© 2021 Verizon Media. Todos os direitos reservados.
