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:3450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03450000 | 2021-09-16 3:59PM EDT | 2021-09-17 | 40.40 | 0.00 | 0.00 | 0.00 | - | 9,638 | 0 | 0.00% |
| AMZN210924C03450000 | 2021-09-16 3:59PM EDT | 2021-09-24 | 60.66 | 0.00 | 0.00 | 0.00 | - | 1,707 | 0 | 0.00% |
| AMZN211001C03450000 | 2021-09-16 3:58PM EDT | 2021-10-01 | 74.00 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AMZN211008C03450000 | 2021-09-16 3:54PM EDT | 2021-10-08 | 84.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMZN211015C03450000 | 2021-09-16 3:58PM EDT | 2021-10-15 | 96.40 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AMZN211022C03450000 | 2021-09-16 1:13PM EDT | 2021-10-22 | 105.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN211119C03450000 | 2021-09-16 3:59PM EDT | 2021-11-19 | 166.86 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AMZN211217C03450000 | 2021-09-16 3:58PM EDT | 2021-12-17 | 196.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN220121C03450000 | 2021-09-16 3:50PM EDT | 2022-01-21 | 227.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN220218C03450000 | 2021-09-16 3:50PM EDT | 2022-02-18 | 263.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220318C03450000 | 2021-09-14 3:30PM EDT | 2022-03-18 | 264.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220617C03450000 | 2021-09-15 1:46PM EDT | 2022-06-17 | 338.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916C03450000 | 2021-09-16 10:46AM EDT | 2022-09-16 | 401.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230120C03450000 | 2021-09-16 12:47PM EDT | 2023-01-20 | 479.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN230616C03450000 | 2021-09-14 3:24PM EDT | 2023-06-16 | 532.17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03450000 | 2021-09-16 3:59PM EDT | 2021-09-17 | 2.66 | 0.00 | 0.00 | 0.00 | - | 13,327 | 0 | 3.13% |
| AMZN210924P03450000 | 2021-09-16 3:59PM EDT | 2021-09-24 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1,447 | 0 | 1.56% |
| AMZN211001P03450000 | 2021-09-16 3:57PM EDT | 2021-10-01 | 36.50 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| AMZN211008P03450000 | 2021-09-16 3:55PM EDT | 2021-10-08 | 48.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| AMZN211015P03450000 | 2021-09-16 3:58PM EDT | 2021-10-15 | 58.00 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.78% |
| AMZN211022P03450000 | 2021-09-16 3:57PM EDT | 2021-10-22 | 72.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| AMZN211119P03450000 | 2021-09-16 3:18PM EDT | 2021-11-19 | 128.80 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.39% |
| AMZN211217P03450000 | 2021-09-16 11:50AM EDT | 2021-12-17 | 171.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| AMZN220121P03450000 | 2021-09-16 3:05PM EDT | 2022-01-21 | 185.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| AMZN220218P03450000 | 2021-09-16 3:02PM EDT | 2022-02-18 | 220.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.39% |
| AMZN220318P03450000 | 2021-09-16 10:25AM EDT | 2022-03-18 | 251.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN220617P03450000 | 2021-09-15 1:46PM EDT | 2022-06-17 | 320.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMZN220916P03450000 | 2021-09-03 10:59AM EDT | 2022-09-16 | 374.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMZN230120P03450000 | 2021-09-15 3:03PM EDT | 2023-01-20 | 425.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| AMZN230616P03450000 | 2021-09-16 9:43AM EDT | 2023-06-16 | 492.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
© 2021 Verizon Media. Todos os direitos reservados.
