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
3.400,13 -5,67 (-0,17%)
Pós-fechamento: 06:24PM EDT
Pós-fechamento: 06:24PM EDT
Preço de exercício:3460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03460000 | 2021-09-27 3:59PM EDT | 2021-10-01 | 10.50 | 10.25 | 10.80 | -7.83 | -42.72% | 1,888 | 512 | 19.06% |
| AMZN211008C03460000 | 2021-09-27 3:57PM EDT | 2021-10-08 | 24.44 | 22.75 | 24.70 | -7.56 | -23.62% | 351 | 101 | 18.89% |
| AMZN211015C03460000 | 2021-09-27 3:58PM EDT | 2021-10-15 | 35.80 | 35.15 | 36.20 | -8.55 | -19.28% | 41 | 282 | 19.01% |
| AMZN211022C03460000 | 2021-09-27 3:31PM EDT | 2021-10-22 | 50.35 | 46.20 | 49.45 | +1.45 | +2.97% | 28 | 116 | 20.08% |
| AMZN211029C03460000 | 2021-09-27 1:05PM EDT | 2021-10-29 | 67.48 | 78.25 | 82.60 | -23.37 | -25.72% | 6 | 52 | 26.12% |
| AMZN211105C03460000 | 2021-09-27 10:18AM EDT | 2021-11-05 | 70.45 | 88.25 | 95.95 | -28.54 | -28.83% | 2 | 14 | 26.72% |
| AMZN211119C03460000 | 2021-09-27 3:32PM EDT | 2021-11-19 | 110.35 | 105.95 | 108.00 | +4.60 | +4.35% | 6 | 71 | 25.32% |
| AMZN211217C03460000 | 2021-09-27 3:55PM EDT | 2021-12-17 | 134.90 | 133.85 | 136.40 | -1.19 | -0.87% | 8 | 140 | 24.98% |
| AMZN220218C03460000 | 2021-09-27 1:01PM EDT | 2022-02-18 | 187.70 | 201.90 | 206.25 | -28.14 | -13.04% | 8 | 85 | 26.94% |
| AMZN220318C03460000 | 2021-09-27 9:57AM EDT | 2022-03-18 | 200.21 | 222.70 | 226.90 | -35.94 | -15.22% | 1 | 53 | 26.87% |
| AMZN220617C03460000 | 2021-09-20 12:46PM EDT | 2022-06-17 | 288.00 | 291.55 | 296.05 | 0.00 | - | 2 | 24 | 27.74% |
| AMZN220916C03460000 | 2021-09-21 2:50PM EDT | 2022-09-16 | 340.48 | 349.40 | 355.05 | 0.00 | - | 3 | 8 | 28.33% |
| AMZN230120C03460000 | 2021-09-20 10:42AM EDT | 2023-01-20 | 418.90 | 415.70 | 428.05 | 0.00 | - | 2 | 162 | 29.04% |
| AMZN230616C03460000 | 2021-09-15 2:55PM EDT | 2023-06-16 | 538.75 | 489.65 | 506.50 | 0.00 | - | 3 | 38 | 29.86% |
| AMZN240119C03460000 | 2021-09-20 12:03AM EDT | 2024-01-19 | 638.25 | 581.50 | 601.50 | 0.00 | - | - | 4 | 30.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03460000 | 2021-09-27 3:59PM EDT | 2021-10-01 | 63.55 | 60.65 | 67.25 | +10.89 | +20.68% | 92 | 119 | 20.83% |
| AMZN211008P03460000 | 2021-09-27 3:43PM EDT | 2021-10-08 | 75.35 | 75.85 | 79.45 | -2.35 | -3.02% | 5 | 90 | 19.14% |
| AMZN211015P03460000 | 2021-09-27 3:59PM EDT | 2021-10-15 | 88.05 | 87.45 | 89.30 | +3.85 | +4.57% | 31 | 331 | 18.64% |
| AMZN211022P03460000 | 2021-09-27 11:58AM EDT | 2021-10-22 | 119.64 | 97.95 | 103.25 | +25.23 | +26.72% | 1 | 142 | 19.97% |
| AMZN211029P03460000 | 2021-09-27 12:57PM EDT | 2021-10-29 | 155.96 | 130.00 | 135.60 | +23.81 | +18.02% | 10 | 138 | 25.83% |
| AMZN211119P03460000 | 2021-09-27 11:16AM EDT | 2021-11-19 | 175.30 | 156.80 | 159.45 | +15.25 | +9.53% | 1 | 95 | 24.80% |
| AMZN211217P03460000 | 2021-09-27 12:29PM EDT | 2021-12-17 | 201.55 | 183.65 | 186.90 | -32.25 | -13.79% | 1 | 176 | 24.41% |
| AMZN220218P03460000 | 2021-09-23 1:22PM EDT | 2022-02-18 | 245.35 | 247.35 | 252.00 | 0.00 | - | 1 | 15 | 25.97% |
| AMZN220318P03460000 | 2021-09-09 9:54AM EDT | 2022-03-18 | 256.18 | 266.60 | 271.20 | 0.00 | - | 2 | 59 | 25.83% |
| AMZN220617P03460000 | 2021-09-23 1:28PM EDT | 2022-06-17 | 327.85 | 330.55 | 335.05 | 0.00 | - | 1 | 21 | 26.44% |
| AMZN220916P03460000 | 2021-08-26 11:52AM EDT | 2022-09-16 | 433.55 | 375.20 | 381.10 | 0.00 | - | 1 | 7 | 26.25% |
| AMZN230120P03460000 | 2021-09-23 10:24AM EDT | 2023-01-20 | 445.90 | 440.65 | 451.50 | 0.00 | - | 2 | 103 | 27.09% |
| AMZN230616P03460000 | 2021-09-17 2:01PM EDT | 2023-06-16 | 493.75 | 502.65 | 516.10 | 0.00 | - | 1 | 29 | 27.36% |
| AMZN240119P03460000 | 2021-09-20 10:05AM EDT | 2024-01-19 | 603.00 | 569.00 | 588.50 | 0.00 | - | 10 | 20 | 27.14% |
© 2021 Verizon Media. Todos os direitos reservados.
