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:3650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03650000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| AMZN210924C03650000 | 2021-09-16 3:59PM EDT | 2021-09-24 | 1.79 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 6.25% |
| AMZN211001C03650000 | 2021-09-16 3:53PM EDT | 2021-10-01 | 6.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| AMZN211008C03650000 | 2021-09-16 3:54PM EDT | 2021-10-08 | 11.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AMZN211015C03650000 | 2021-09-16 3:59PM EDT | 2021-10-15 | 18.05 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| AMZN211022C03650000 | 2021-09-16 3:28PM EDT | 2021-10-22 | 27.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMZN211119C03650000 | 2021-09-16 3:49PM EDT | 2021-11-19 | 75.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AMZN211217C03650000 | 2021-09-16 2:36PM EDT | 2021-12-17 | 104.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMZN220121C03650000 | 2021-09-16 3:58PM EDT | 2022-01-21 | 134.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMZN220318C03650000 | 2021-09-14 1:13PM EDT | 2022-03-18 | 180.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN220617C03650000 | 2021-09-15 10:13AM EDT | 2022-06-17 | 229.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AMZN220916C03650000 | 2021-09-15 2:03PM EDT | 2022-09-16 | 309.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN230120C03650000 | 2021-09-15 2:27PM EDT | 2023-01-20 | 381.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN230616C03650000 | 2021-09-14 10:45AM EDT | 2023-06-16 | 457.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03650000 | 2021-09-16 3:49PM EDT | 2021-09-17 | 168.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMZN210924P03650000 | 2021-09-16 3:27PM EDT | 2021-09-24 | 170.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN211001P03650000 | 2021-09-15 2:01PM EDT | 2021-10-01 | 198.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211008P03650000 | 2021-09-15 1:47PM EDT | 2021-10-08 | 205.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211015P03650000 | 2021-09-16 3:49PM EDT | 2021-10-15 | 184.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN211022P03650000 | 2021-09-15 3:30PM EDT | 2021-10-22 | 197.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211119P03650000 | 2021-09-14 9:31AM EDT | 2021-11-19 | 246.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217P03650000 | 2021-09-15 10:38AM EDT | 2021-12-17 | 310.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220121P03650000 | 2021-09-16 9:57AM EDT | 2022-01-21 | 311.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318P03650000 | 2021-09-10 10:39AM EDT | 2022-03-18 | 355.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617P03650000 | 2021-08-27 11:14AM EDT | 2022-06-17 | 501.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03650000 | 2021-09-09 12:04PM EDT | 2022-09-16 | 460.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230120P03650000 | 2021-09-01 10:54AM EDT | 2023-01-20 | 513.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN230616P03650000 | 2021-08-25 5:23PM EDT | 2023-06-16 | 559.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
