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:3600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03600000 | 2021-09-16 3:59PM EDT | 2021-09-17 | 0.25 | 0.13 | 0.25 | 0.00 | - | 1,756 | 0 | 27.42% |
| AMZN210924C03600000 | 2021-09-16 3:59PM EDT | 2021-09-24 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2,005 | 0 | 3.13% |
| AMZN211001C03600000 | 2021-09-16 3:59PM EDT | 2021-10-01 | 12.25 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| AMZN211008C03600000 | 2021-09-16 3:50PM EDT | 2021-10-08 | 20.37 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AMZN211015C03600000 | 2021-09-16 3:58PM EDT | 2021-10-15 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 1.56% |
| AMZN211022C03600000 | 2021-09-16 3:53PM EDT | 2021-10-22 | 39.80 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
| AMZN211119C03600000 | 2021-09-16 3:59PM EDT | 2021-11-19 | 93.97 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| AMZN211217C03600000 | 2021-09-16 3:46PM EDT | 2021-12-17 | 121.35 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| AMZN220121C03600000 | 2021-09-16 3:57PM EDT | 2022-01-21 | 153.38 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| AMZN220218C03600000 | 2021-09-16 9:34AM EDT | 2022-02-18 | 189.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN220318C03600000 | 2021-09-16 3:11PM EDT | 2022-03-18 | 216.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMZN220414C03600000 | 2021-09-16 11:13AM EDT | 2022-04-14 | 223.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN220617C03600000 | 2021-09-16 1:01PM EDT | 2022-06-17 | 280.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AMZN220916C03600000 | 2021-09-16 2:03PM EDT | 2022-09-16 | 346.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN230120C03600000 | 2021-09-16 12:14PM EDT | 2023-01-20 | 406.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN230616C03600000 | 2021-09-16 2:27PM EDT | 2023-06-16 | 487.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03600000 | 2021-09-16 3:59PM EDT | 2021-09-17 | 112.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMZN210924P03600000 | 2021-09-16 10:05AM EDT | 2021-09-24 | 150.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211001P03600000 | 2021-09-16 3:46PM EDT | 2021-10-01 | 130.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN211008P03600000 | 2021-09-16 3:20PM EDT | 2021-10-08 | 135.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN211015P03600000 | 2021-09-16 2:10PM EDT | 2021-10-15 | 143.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN211022P03600000 | 2021-09-14 3:38PM EDT | 2021-10-22 | 187.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN211119P03600000 | 2021-09-16 3:25PM EDT | 2021-11-19 | 208.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211217P03600000 | 2021-09-16 3:50PM EDT | 2021-12-17 | 234.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AMZN220121P03600000 | 2021-09-16 3:46PM EDT | 2022-01-21 | 264.67 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN220218P03600000 | 2021-09-15 3:34PM EDT | 2022-02-18 | 300.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220318P03600000 | 2021-09-15 1:09PM EDT | 2022-03-18 | 343.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220414P03600000 | 2021-09-16 9:46AM EDT | 2022-04-14 | 355.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617P03600000 | 2021-09-15 10:50AM EDT | 2022-06-17 | 419.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03600000 | 2021-09-02 11:46AM EDT | 2022-09-16 | 439.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P03600000 | 2021-09-16 3:27PM EDT | 2023-01-20 | 501.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P03600000 | 2021-09-10 3:35PM EDT | 2023-06-16 | 568.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
