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:3650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03650000 | 2021-12-02 3:59PM EST | 2021-12-03 | 0.35 | 0.35 | 0.40 | -1.15 | -76.67% | 4,520 | 3,257 | 50.54% |
| AMZN211210C03650000 | 2021-12-02 3:59PM EST | 2021-12-10 | 6.92 | 6.60 | 7.80 | -4.08 | -37.09% | 792 | 634 | 31.58% |
| AMZN211217C03650000 | 2021-12-02 3:59PM EST | 2021-12-17 | 19.00 | 17.80 | 19.95 | -5.31 | -21.84% | 478 | 1,930 | 30.87% |
| AMZN211223C03650000 | 2021-12-02 3:38PM EST | 2021-12-23 | 28.53 | 25.50 | 28.60 | -6.82 | -19.29% | 43 | 164 | 29.90% |
| AMZN211231C03650000 | 2021-12-02 3:54PM EST | 2021-12-31 | 37.45 | 37.50 | 40.05 | -15.55 | -29.34% | 52 | 141 | 29.34% |
| AMZN220107C03650000 | 2021-12-02 3:55PM EST | 2022-01-07 | 49.01 | 47.75 | 53.05 | -17.64 | -26.47% | 20 | 39 | 30.03% |
| AMZN220121C03650000 | 2021-12-02 3:58PM EST | 2022-01-21 | 68.48 | 68.60 | 71.85 | -9.92 | -12.65% | 218 | 1,827 | 29.76% |
| AMZN220318C03650000 | 2021-12-02 2:45PM EST | 2022-03-18 | 150.45 | 147.85 | 152.00 | -9.55 | -5.97% | 16 | 809 | 32.03% |
| AMZN220617C03650000 | 2021-12-01 3:25PM EST | 2022-06-17 | 247.89 | 233.20 | 239.20 | 0.00 | - | 3 | 787 | 32.32% |
| AMZN220715C03650000 | 2021-12-01 2:10PM EST | 2022-07-15 | 279.83 | 249.45 | 260.85 | 0.00 | - | 7 | 9 | 32.26% |
| AMZN220916C03650000 | 2021-12-02 11:51AM EST | 2022-09-16 | 306.55 | 298.85 | 310.45 | -35.45 | -10.37% | 10 | 80 | 32.60% |
| AMZN230120C03650000 | 2021-12-02 12:21PM EST | 2023-01-20 | 402.68 | 376.25 | 393.50 | -27.32 | -6.35% | 2 | 300 | 32.88% |
| AMZN230616C03650000 | 2021-11-22 9:46AM EST | 2023-06-16 | 586.75 | 462.20 | 479.00 | 0.00 | - | 1 | 56 | 33.27% |
| AMZN240119C03650000 | 2021-12-02 10:11AM EST | 2024-01-19 | 586.77 | 566.85 | 582.00 | -35.70 | -5.74% | 5 | 22 | 33.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03650000 | 2021-12-02 3:35PM EST | 2021-12-03 | 212.75 | 202.65 | 218.00 | +19.00 | +9.81% | 332 | 455 | 81.16% |
| AMZN211210P03650000 | 2021-12-02 12:27PM EST | 2021-12-10 | 188.60 | 209.75 | 224.70 | -18.91 | -9.11% | 214 | 153 | 35.79% |
| AMZN211217P03650000 | 2021-12-02 3:56PM EST | 2021-12-17 | 236.22 | 223.70 | 237.00 | +22.58 | +10.57% | 16 | 386 | 33.24% |
| AMZN211223P03650000 | 2021-12-02 10:19AM EST | 2021-12-23 | 226.45 | 229.10 | 244.35 | +24.80 | +12.30% | 1 | 65 | 31.20% |
| AMZN211231P03650000 | 2021-11-26 9:59AM EST | 2021-12-31 | 170.19 | 240.25 | 254.45 | 0.00 | - | 2 | 73 | 29.92% |
| AMZN220107P03650000 | 2021-12-01 10:38AM EST | 2022-01-07 | 190.16 | 252.50 | 265.05 | 0.00 | - | 22 | 23 | 29.86% |
| AMZN220121P03650000 | 2021-12-02 11:16AM EST | 2022-01-21 | 268.28 | 271.15 | 282.15 | -6.62 | -2.41% | 40 | 425 | 29.25% |
| AMZN220318P03650000 | 2021-12-02 10:37AM EST | 2022-03-18 | 356.61 | 349.55 | 356.30 | +9.96 | +2.87% | 11 | 1,527 | 30.88% |
| AMZN220617P03650000 | 2021-12-01 1:07PM EST | 2022-06-17 | 400.00 | 428.55 | 438.85 | 0.00 | - | 1 | 284 | 31.03% |
| AMZN220715P03650000 | 2021-11-29 10:29AM EST | 2022-07-15 | 380.07 | 443.20 | 458.30 | 0.00 | - | 2 | 2 | 30.86% |
| AMZN220916P03650000 | 2021-12-02 1:38PM EST | 2022-09-16 | 495.68 | 488.35 | 502.70 | +28.27 | +6.05% | 1 | 53 | 30.95% |
| AMZN230120P03650000 | 2021-12-01 11:33AM EST | 2023-01-20 | 560.93 | 554.70 | 572.20 | +55.93 | +11.08% | 1 | 153 | 30.58% |
| AMZN230616P03650000 | 2021-10-26 8:33AM EST | 2023-06-16 | 615.42 | 600.50 | 619.50 | 0.00 | - | 1 | 12 | 29.06% |
© 2021 Yahoo. Todos os direitos reservados.
