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:3450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03450000 | 2021-12-02 3:59PM EST | 2021-12-03 | 18.95 | 18.05 | 19.30 | -16.50 | -46.54% | 8,655 | 2,066 | 34.93% |
| AMZN211210C03450000 | 2021-12-02 3:59PM EST | 2021-12-10 | 55.50 | 56.25 | 60.55 | -12.30 | -18.14% | 772 | 1,112 | 32.79% |
| AMZN211217C03450000 | 2021-12-02 3:59PM EST | 2021-12-17 | 81.00 | 80.15 | 84.60 | -10.00 | -10.99% | 452 | 1,237 | 32.60% |
| AMZN211223C03450000 | 2021-12-02 3:55PM EST | 2021-12-23 | 92.00 | 92.90 | 97.00 | -15.15 | -14.14% | 109 | 20 | 31.32% |
| AMZN211231C03450000 | 2021-12-02 3:55PM EST | 2021-12-31 | 108.00 | 108.85 | 113.45 | -26.00 | -19.40% | 43 | 34 | 30.91% |
| AMZN220107C03450000 | 2021-12-02 3:46PM EST | 2022-01-07 | 131.05 | 120.85 | 129.35 | -3.95 | -2.93% | 94 | 173 | 31.43% |
| AMZN220121C03450000 | 2021-12-02 3:56PM EST | 2022-01-21 | 143.73 | 145.75 | 150.45 | -15.02 | -9.46% | 150 | 2,501 | 30.83% |
| AMZN220218C03450000 | 2021-12-02 3:31PM EST | 2022-02-18 | 205.00 | 200.10 | 205.00 | -13.22 | -6.06% | 24 | 402 | 33.29% |
| AMZN220318C03450000 | 2021-12-02 3:59PM EST | 2022-03-18 | 230.00 | 230.70 | 235.75 | -13.90 | -5.70% | 29 | 267 | 32.73% |
| AMZN220617C03450000 | 2021-12-02 3:50PM EST | 2022-06-17 | 324.69 | 318.00 | 325.40 | -20.31 | -5.89% | 13 | 819 | 32.93% |
| AMZN220916C03450000 | 2021-12-02 2:38PM EST | 2022-09-16 | 392.95 | 383.40 | 396.95 | -36.05 | -8.40% | 2 | 95 | 33.15% |
| AMZN230120C03450000 | 2021-12-02 1:43PM EST | 2023-01-20 | 470.10 | 461.20 | 478.50 | -55.07 | -10.49% | 3 | 475 | 33.30% |
| AMZN230616C03450000 | 2021-12-02 3:17PM EST | 2023-06-16 | 551.00 | 545.50 | 563.35 | -170.53 | -23.63% | 1 | 134 | 33.68% |
| AMZN240119C03450000 | 2021-12-02 3:24PM EST | 2024-01-19 | 650.00 | 649.15 | 665.50 | -50.00 | -7.14% | 2 | 23 | 33.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03450000 | 2021-12-02 3:59PM EST | 2021-12-03 | 29.85 | 26.70 | 32.40 | -11.45 | -27.72% | 9,298 | 1,304 | 35.58% |
| AMZN211210P03450000 | 2021-12-02 3:59PM EST | 2021-12-10 | 68.52 | 66.40 | 69.70 | -4.48 | -6.14% | 882 | 1,226 | 31.07% |
| AMZN211217P03450000 | 2021-12-02 3:46PM EST | 2021-12-17 | 87.85 | 90.10 | 95.10 | -6.78 | -7.16% | 563 | 2,236 | 31.83% |
| AMZN211223P03450000 | 2021-12-02 3:42PM EST | 2021-12-23 | 108.00 | 102.60 | 107.60 | +1.50 | +1.41% | 160 | 489 | 30.71% |
| AMZN211231P03450000 | 2021-12-02 2:47PM EST | 2021-12-31 | 122.20 | 117.10 | 122.10 | +5.58 | +4.78% | 60 | 165 | 29.88% |
| AMZN220107P03450000 | 2021-12-02 3:46PM EST | 2022-01-07 | 128.60 | 129.65 | 137.65 | -4.41 | -3.32% | 11 | 18 | 30.43% |
| AMZN220121P03450000 | 2021-12-02 3:57PM EST | 2022-01-21 | 158.05 | 152.40 | 157.25 | +0.05 | +0.03% | 205 | 1,221 | 29.69% |
| AMZN220218P03450000 | 2021-12-02 1:22PM EST | 2022-02-18 | 210.00 | 204.75 | 209.60 | +6.80 | +3.35% | 6 | 150 | 32.03% |
| AMZN220318P03450000 | 2021-12-01 3:57PM EST | 2022-03-18 | 236.30 | 233.70 | 238.65 | 0.00 | - | 4 | 1,665 | 31.42% |
| AMZN220617P03450000 | 2021-12-02 3:50PM EST | 2022-06-17 | 316.69 | 315.55 | 322.45 | +63.05 | +24.86% | 4 | 808 | 31.40% |
| AMZN220715P03450000 | 2021-11-23 2:12PM EST | 2022-07-15 | 282.23 | 330.35 | 342.70 | 0.00 | - | - | 1 | 31.27% |
| AMZN220916P03450000 | 2021-12-02 2:38PM EST | 2022-09-16 | 382.67 | 375.55 | 387.55 | +68.34 | +21.74% | 1 | 83 | 31.35% |
| AMZN230120P03450000 | 2021-12-02 11:52AM EST | 2023-01-20 | 455.37 | 440.45 | 458.00 | +59.06 | +14.90% | 1 | 229 | 31.02% |
| AMZN230616P03450000 | 2021-11-30 1:57PM EST | 2023-06-16 | 488.00 | 509.30 | 525.50 | 0.00 | - | 1 | 73 | 30.68% |
| AMZN240119P03450000 | 2021-11-30 11:41AM EST | 2024-01-19 | 558.85 | 577.45 | 595.05 | 0.00 | - | 1 | 62 | 29.60% |
© 2021 Yahoo. Todos os direitos reservados.
