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:3550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03550000 | 2021-12-02 3:59PM EST | 2021-12-03 | 1.60 | 1.45 | 1.66 | -4.90 | -75.38% | 7,713 | 2,326 | 38.62% |
| AMZN211210C03550000 | 2021-12-02 3:59PM EST | 2021-12-10 | 21.44 | 20.80 | 22.85 | -7.56 | -26.07% | 3,596 | 659 | 31.03% |
| AMZN211217C03550000 | 2021-12-02 3:58PM EST | 2021-12-17 | 40.90 | 39.65 | 42.85 | -8.54 | -17.27% | 809 | 1,038 | 31.13% |
| AMZN211223C03550000 | 2021-12-02 3:47PM EST | 2021-12-23 | 56.22 | 51.20 | 54.70 | -4.78 | -7.84% | 72 | 103 | 30.28% |
| AMZN211231C03550000 | 2021-12-02 3:42PM EST | 2021-12-31 | 72.92 | 65.90 | 69.65 | -5.90 | -7.49% | 48 | 174 | 29.91% |
| AMZN220107C03550000 | 2021-12-02 1:00PM EST | 2022-01-07 | 88.72 | 78.25 | 85.25 | -7.13 | -7.44% | 13 | 69 | 30.65% |
| AMZN220121C03550000 | 2021-12-02 3:55PM EST | 2022-01-21 | 102.66 | 101.80 | 105.80 | -14.34 | -12.26% | 97 | 1,957 | 30.19% |
| AMZN220218C03550000 | 2021-12-02 3:50PM EST | 2022-02-18 | 159.10 | 155.45 | 159.90 | -13.90 | -8.03% | 12 | 107 | 32.85% |
| AMZN220318C03550000 | 2021-12-02 3:50PM EST | 2022-03-18 | 190.80 | 185.75 | 190.40 | -8.90 | -4.46% | 21 | 596 | 32.33% |
| AMZN220617C03550000 | 2021-12-02 3:19PM EST | 2022-06-17 | 272.77 | 272.90 | 279.70 | -16.23 | -5.62% | 24 | 2,461 | 32.59% |
| AMZN220715C03550000 | 2021-12-01 1:12PM EST | 2022-07-15 | 328.00 | 289.15 | 301.60 | 0.00 | - | 3 | 5 | 32.53% |
| AMZN220916C03550000 | 2021-12-02 10:58AM EST | 2022-09-16 | 352.75 | 339.00 | 351.55 | -49.60 | -12.33% | 7 | 169 | 32.85% |
| AMZN230120C03550000 | 2021-12-01 3:56PM EST | 2023-01-20 | 435.55 | 417.05 | 434.45 | 0.00 | - | 5 | 389 | 33.09% |
| AMZN230616C03550000 | 2021-12-01 12:15PM EST | 2023-06-16 | 516.65 | 502.25 | 520.00 | -47.35 | -8.40% | 1 | 94 | 33.48% |
| AMZN240119C03550000 | 2021-12-02 12:55PM EST | 2024-01-19 | 627.50 | 607.05 | 622.50 | -23.50 | -3.61% | 2 | 24 | 33.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03550000 | 2021-12-02 3:59PM EST | 2021-12-03 | 117.01 | 106.80 | 115.85 | +12.01 | +11.44% | 4,588 | 940 | 44.93% |
| AMZN211210P03550000 | 2021-12-02 3:01PM EST | 2021-12-10 | 135.26 | 127.00 | 138.55 | +11.89 | +9.64% | 438 | 1,004 | 32.90% |
| AMZN211217P03550000 | 2021-12-02 3:54PM EST | 2021-12-17 | 154.79 | 145.40 | 156.80 | +8.79 | +6.02% | 403 | 1,186 | 31.66% |
| AMZN211223P03550000 | 2021-12-02 1:28PM EST | 2021-12-23 | 163.41 | 156.55 | 169.45 | +18.11 | +12.46% | 23 | 125 | 30.98% |
| AMZN211231P03550000 | 2021-12-02 3:08PM EST | 2021-12-31 | 176.26 | 169.50 | 182.40 | +9.80 | +5.89% | 12 | 169 | 29.95% |
| AMZN220107P03550000 | 2021-12-02 1:49PM EST | 2022-01-07 | 193.06 | 185.00 | 195.10 | +27.41 | +16.55% | 49 | 29 | 29.98% |
| AMZN220121P03550000 | 2021-12-02 3:24PM EST | 2022-01-21 | 218.30 | 207.50 | 213.85 | +17.45 | +8.69% | 66 | 886 | 29.27% |
| AMZN220218P03550000 | 2021-12-02 3:40PM EST | 2022-02-18 | 258.23 | 259.25 | 265.10 | -7.22 | -2.72% | 42 | 56 | 31.68% |
| AMZN220318P03550000 | 2021-12-01 2:06PM EST | 2022-03-18 | 270.00 | 287.90 | 293.75 | 0.00 | - | 6 | 405 | 31.08% |
| AMZN220617P03550000 | 2021-12-02 1:40PM EST | 2022-06-17 | 374.96 | 369.55 | 377.30 | +9.06 | +2.48% | 4 | 1,181 | 31.12% |
| AMZN220715P03550000 | 2021-11-23 11:11AM EST | 2022-07-15 | 334.67 | 384.20 | 398.05 | 0.00 | - | - | 4 | 31.05% |
| AMZN220916P03550000 | 2021-12-01 11:24AM EST | 2022-09-16 | 378.09 | 429.75 | 442.90 | 0.00 | - | 1 | 65 | 31.13% |
| AMZN230120P03550000 | 2021-11-30 3:50PM EST | 2023-01-20 | 506.55 | 495.60 | 513.20 | +26.55 | +5.53% | 17 | 205 | 30.79% |
| AMZN230616P03550000 | 2021-11-19 12:38PM EST | 2023-06-16 | 439.97 | 565.45 | 581.50 | 0.00 | - | 1 | 29 | 30.48% |
| AMZN240119P03550000 | 2021-11-30 1:58PM EST | 2024-01-19 | 608.00 | 633.60 | 651.20 | 0.00 | - | 10 | 14 | 29.40% |
© 2021 Yahoo. Todos os direitos reservados.
