Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.425,52+9,52 (+0,28%)
No fechamento: 4:00PM EDT
3.372,61 -52,91 (-1,54%)
Pré-Abertura: 09:28AM EDT
Pré-Abertura: 09:28AM EDT
Preço de exercício:3470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03470000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 15.05 | 0.00 | 0.00 | 0.00 | - | 465 | 398 | 3.13% |
| AMZN211008C03470000 | 2021-09-24 3:59PM EDT | 2021-10-08 | 27.85 | 0.00 | 0.00 | 0.00 | - | 40 | 88 | 1.56% |
| AMZN211015C03470000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 40.05 | 0.00 | 0.00 | 0.00 | - | 95 | 189 | 1.56% |
| AMZN211022C03470000 | 2021-09-24 11:51AM EDT | 2021-10-22 | 44.90 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.78% |
| AMZN211029C03470000 | 2021-09-24 1:35PM EDT | 2021-10-29 | 77.50 | 0.00 | 0.00 | 0.00 | - | 70 | 81 | 0.78% |
| AMZN211105C03470000 | 2021-09-24 10:18AM EDT | 2021-11-05 | 88.66 | 0.00 | 0.00 | 0.00 | - | 68 | 37 | 0.78% |
| AMZN211119C03470000 | 2021-09-24 9:32AM EDT | 2021-11-19 | 103.10 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.78% |
| AMZN211217C03470000 | 2021-09-24 3:40PM EDT | 2021-12-17 | 137.17 | 0.00 | 0.00 | 0.00 | - | 13 | 307 | 0.78% |
| AMZN220318C03470000 | 2021-09-22 2:38PM EDT | 2022-03-18 | 214.31 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.39% |
| AMZN220617C03470000 | 2021-09-15 10:08AM EDT | 2022-06-17 | 307.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.39% |
| AMZN220916C03470000 | 2021-09-20 12:44PM EDT | 2022-09-16 | 338.75 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.20% |
| AMZN230120C03470000 | 2021-09-17 3:15PM EDT | 2023-01-20 | 457.00 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.20% |
| AMZN230616C03470000 | 2021-09-01 2:21PM EDT | 2023-06-16 | 577.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.20% |
| AMZN240119C03470000 | 2021-09-20 1:00PM EDT | 2024-01-19 | 562.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03470000 | 2021-09-24 3:52PM EDT | 2021-10-01 | 57.13 | 0.00 | 0.00 | 0.00 | - | 87 | 117 | 0.00% |
| AMZN211008P03470000 | 2021-09-24 2:32PM EDT | 2021-10-08 | 87.67 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| AMZN211015P03470000 | 2021-09-24 3:53PM EDT | 2021-10-15 | 80.92 | 0.00 | 0.00 | 0.00 | - | 23 | 279 | 0.00% |
| AMZN211022P03470000 | 2021-09-23 10:38AM EDT | 2021-10-22 | 112.92 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| AMZN211029P03470000 | 2021-09-24 2:39PM EDT | 2021-10-29 | 140.53 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN211119P03470000 | 2021-09-24 12:18PM EDT | 2021-11-19 | 164.61 | 0.00 | 0.00 | 0.00 | - | 6 | 166 | 0.00% |
| AMZN211217P03470000 | 2021-09-23 2:00PM EDT | 2021-12-17 | 184.85 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| AMZN220318P03470000 | 2021-09-17 1:16PM EDT | 2022-03-18 | 258.20 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 0.00% |
| AMZN220617P03470000 | 2021-09-23 1:32PM EDT | 2022-06-17 | 331.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN220916P03470000 | 2021-09-07 12:45PM EDT | 2022-09-16 | 357.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN230120P03470000 | 2021-09-16 1:06PM EDT | 2023-01-20 | 434.10 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| AMZN230616P03470000 | 2021-09-23 3:50PM EDT | 2023-06-16 | 508.85 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.00% |
| AMZN240119P03470000 | 2021-09-20 12:08AM EDT | 2024-01-19 | 555.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
