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:3700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03700000 | 2021-09-16 3:54PM EDT | 2021-09-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| AMZN210924C03700000 | 2021-09-16 3:58PM EDT | 2021-09-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| AMZN211001C03700000 | 2021-09-16 3:57PM EDT | 2021-10-01 | 3.15 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| AMZN211008C03700000 | 2021-09-16 3:20PM EDT | 2021-10-08 | 7.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AMZN211015C03700000 | 2021-09-16 3:59PM EDT | 2021-10-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 3.13% |
| AMZN211022C03700000 | 2021-09-16 3:43PM EDT | 2021-10-22 | 18.27 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| AMZN211119C03700000 | 2021-09-16 3:57PM EDT | 2021-11-19 | 60.11 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| AMZN211217C03700000 | 2021-09-16 3:29PM EDT | 2021-12-17 | 84.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AMZN220121C03700000 | 2021-09-16 3:55PM EDT | 2022-01-21 | 116.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| AMZN220218C03700000 | 2021-09-16 10:18AM EDT | 2022-02-18 | 140.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220318C03700000 | 2021-09-16 11:22AM EDT | 2022-03-18 | 163.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN220414C03700000 | 2021-09-16 10:55AM EDT | 2022-04-14 | 183.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN220617C03700000 | 2021-09-16 1:00PM EDT | 2022-06-17 | 240.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN220916C03700000 | 2021-09-16 2:55PM EDT | 2022-09-16 | 303.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN230120C03700000 | 2021-09-16 12:47PM EDT | 2023-01-20 | 370.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| AMZN230616C03700000 | 2021-09-15 3:38PM EDT | 2023-06-16 | 445.00 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03700000 | 2021-09-16 3:40PM EDT | 2021-09-17 | 219.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN210924P03700000 | 2021-09-16 3:08PM EDT | 2021-09-24 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211001P03700000 | 2021-08-19 10:56AM EDT | 2021-10-01 | 484.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211008P03700000 | 2021-09-01 11:29AM EDT | 2021-10-08 | 207.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211015P03700000 | 2021-09-16 3:47PM EDT | 2021-10-15 | 229.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN211022P03700000 | 2021-09-15 2:37PM EDT | 2021-10-22 | 251.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119P03700000 | 2021-09-16 2:18PM EDT | 2021-11-19 | 271.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211217P03700000 | 2021-09-16 3:01PM EDT | 2021-12-17 | 297.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220121P03700000 | 2021-09-15 2:44PM EDT | 2022-01-21 | 338.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220218P03700000 | 2021-08-27 1:46PM EDT | 2022-02-18 | 459.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220318P03700000 | 2021-09-09 10:35AM EDT | 2022-03-18 | 363.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220414P03700000 | 2021-09-15 2:26PM EDT | 2022-04-14 | 408.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617P03700000 | 2021-09-13 9:50AM EDT | 2022-06-17 | 448.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03700000 | 2021-09-09 12:04PM EDT | 2022-09-16 | 489.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120P03700000 | 2021-09-15 3:03PM EDT | 2023-01-20 | 566.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230616P03700000 | 2021-09-09 9:30AM EDT | 2023-06-16 | 606.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
