Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.357,45-68,07 (-1,99%)
A partir de 9:36AM EDT. Mercado aberto.
Preço de exercício:3480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03480000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1,470 | 665 | 6.25% |
| AMZN211008C03480000 | 2021-09-24 3:59PM EDT | 2021-10-08 | 24.50 | 0.00 | 0.00 | 0.00 | - | 72 | 99 | 3.13% |
| AMZN211015C03480000 | 2021-09-24 3:57PM EDT | 2021-10-15 | 35.65 | 0.00 | 0.00 | 0.00 | - | 42 | 291 | 3.13% |
| AMZN211022C03480000 | 2021-09-24 2:47PM EDT | 2021-10-22 | 40.07 | 0.00 | 0.00 | 0.00 | - | 12 | 118 | 3.13% |
| AMZN211029C03480000 | 2021-09-24 12:56PM EDT | 2021-10-29 | 77.33 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 3.13% |
| AMZN211105C03480000 | 2021-09-24 12:56PM EDT | 2021-11-05 | 87.98 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 1.56% |
| AMZN211119C03480000 | 2021-09-24 12:18PM EDT | 2021-11-19 | 100.80 | 0.00 | 0.00 | 0.00 | - | 8 | 155 | 1.56% |
| AMZN211217C03480000 | 2021-09-24 3:08PM EDT | 2021-12-17 | 127.00 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 1.56% |
| AMZN220218C03480000 | 2021-09-21 9:30AM EDT | 2022-02-18 | 203.07 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.78% |
| AMZN220318C03480000 | 2021-09-23 10:23AM EDT | 2022-03-18 | 224.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.78% |
| AMZN220617C03480000 | 2021-09-20 10:11AM EDT | 2022-06-17 | 296.59 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.78% |
| AMZN220916C03480000 | 2021-09-20 12:48PM EDT | 2022-09-16 | 332.35 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.78% |
| AMZN230120C03480000 | 2021-09-20 10:17AM EDT | 2023-01-20 | 410.00 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.78% |
| AMZN230616C03480000 | 2021-09-13 9:30AM EDT | 2023-06-16 | 540.55 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.39% |
| AMZN240119C03480000 | 2021-09-20 12:03AM EDT | 2024-01-19 | 634.44 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03480000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 65.50 | 0.00 | 0.00 | 0.00 | - | 95 | 244 | 0.00% |
| AMZN211008P03480000 | 2021-09-24 3:28PM EDT | 2021-10-08 | 91.15 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| AMZN211015P03480000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 88.70 | 0.00 | 0.00 | 0.00 | - | 22 | 344 | 0.00% |
| AMZN211022P03480000 | 2021-09-24 11:31AM EDT | 2021-10-22 | 121.96 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.00% |
| AMZN211029P03480000 | 2021-09-24 2:43PM EDT | 2021-10-29 | 147.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN211119P03480000 | 2021-09-22 3:43PM EDT | 2021-11-19 | 190.77 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| AMZN211217P03480000 | 2021-09-24 1:40PM EDT | 2021-12-17 | 198.45 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| AMZN220218P03480000 | 2021-09-24 11:08AM EDT | 2022-02-18 | 266.76 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| AMZN220318P03480000 | 2021-09-24 11:54AM EDT | 2022-03-18 | 283.50 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| AMZN220617P03480000 | 2021-09-15 9:30AM EDT | 2022-06-17 | 340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN220916P03480000 | 2021-08-23 12:04PM EDT | 2022-09-16 | 466.10 | 385.65 | 391.30 | 0.00 | - | 2 | 4 | 24.34% |
| AMZN230120P03480000 | 2021-09-21 1:32PM EDT | 2023-01-20 | 502.25 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| AMZN230616P03480000 | 2021-08-31 1:16PM EDT | 2023-06-16 | 510.60 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
