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:3700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03700000 | 2021-12-02 3:55PM EST | 2021-12-03 | 0.18 | 0.16 | 0.20 | -0.72 | -80.00% | 2,653 | 3,632 | 55.27% |
| AMZN211210C03700000 | 2021-12-02 3:59PM EST | 2021-12-10 | 4.40 | 4.05 | 4.80 | -2.30 | -34.33% | 2,033 | 1,079 | 32.67% |
| AMZN211217C03700000 | 2021-12-02 3:58PM EST | 2021-12-17 | 11.91 | 11.90 | 13.50 | -4.59 | -27.82% | 858 | 3,858 | 31.12% |
| AMZN211223C03700000 | 2021-12-02 3:58PM EST | 2021-12-23 | 18.35 | 17.95 | 20.45 | -5.70 | -23.70% | 77 | 211 | 30.00% |
| AMZN211231C03700000 | 2021-12-02 3:58PM EST | 2021-12-31 | 28.50 | 27.20 | 30.25 | -6.86 | -19.40% | 114 | 269 | 29.38% |
| AMZN220107C03700000 | 2021-12-02 2:53PM EST | 2022-01-07 | 37.60 | 36.35 | 41.35 | -8.40 | -18.26% | 27 | 36 | 29.89% |
| AMZN220121C03700000 | 2021-12-02 3:59PM EST | 2022-01-21 | 56.90 | 55.75 | 58.80 | -8.05 | -12.39% | 450 | 4,078 | 29.68% |
| AMZN220218C03700000 | 2021-12-02 3:45PM EST | 2022-02-18 | 109.50 | 103.15 | 106.65 | -4.80 | -4.20% | 73 | 427 | 32.35% |
| AMZN220318C03700000 | 2021-12-02 3:48PM EST | 2022-03-18 | 136.66 | 130.95 | 135.60 | -15.36 | -10.10% | 23 | 1,485 | 31.96% |
| AMZN220414C03700000 | 2021-12-02 3:20PM EST | 2022-04-14 | 155.00 | 154.65 | 161.15 | -24.27 | -13.54% | 17 | 235 | 31.77% |
| AMZN220520C03700000 | 2021-12-02 2:52PM EST | 2022-05-20 | 195.00 | 194.65 | 200.20 | -30.26 | -13.43% | 6 | 55 | 32.51% |
| AMZN220617C03700000 | 2021-12-02 3:14PM EST | 2022-06-17 | 219.90 | 214.25 | 221.40 | -18.10 | -7.61% | 11 | 1,720 | 32.26% |
| AMZN220715C03700000 | 2021-12-02 3:41PM EST | 2022-07-15 | 243.00 | 231.35 | 242.25 | -47.81 | -16.44% | 2 | 1 | 32.15% |
| AMZN220916C03700000 | 2021-12-02 12:55PM EST | 2022-09-16 | 296.50 | 280.30 | 291.40 | -13.05 | -4.22% | 6 | 113 | 32.49% |
| AMZN230120C03700000 | 2021-12-02 9:37AM EST | 2023-01-20 | 385.00 | 360.00 | 374.50 | +6.90 | +1.82% | 1 | 1,391 | 32.80% |
| AMZN230317C03700000 | 2021-12-02 12:37PM EST | 2023-03-17 | 414.00 | 392.30 | 409.50 | -34.00 | -7.59% | 2 | 45 | 33.03% |
| AMZN230616C03700000 | 2021-12-02 12:12PM EST | 2023-06-16 | 460.00 | 443.05 | 460.00 | -71.91 | -13.52% | 1 | 218 | 33.21% |
| AMZN240119C03700000 | 2021-12-02 3:22PM EST | 2024-01-19 | 545.00 | 547.80 | 562.50 | -51.50 | -8.63% | 2 | 55 | 33.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03700000 | 2021-12-02 3:26PM EST | 2021-12-03 | 273.98 | 252.70 | 267.95 | +27.62 | +11.21% | 545 | 1,725 | 94.53% |
| AMZN211210P03700000 | 2021-12-02 3:56PM EST | 2021-12-10 | 273.15 | 257.10 | 274.15 | +28.90 | +11.83% | 11 | 130 | 40.70% |
| AMZN211217P03700000 | 2021-12-02 12:02PM EST | 2021-12-17 | 273.65 | 268.55 | 281.00 | +4.27 | +1.59% | 25 | 591 | 34.26% |
| AMZN211223P03700000 | 2021-12-02 3:26PM EST | 2021-12-23 | 290.50 | 271.20 | 286.35 | +49.28 | +20.43% | 3 | 79 | 31.58% |
| AMZN211231P03700000 | 2021-12-02 3:11PM EST | 2021-12-31 | 295.48 | 280.50 | 296.60 | +17.40 | +6.26% | 8 | 74 | 30.74% |
| AMZN220121P03700000 | 2021-12-02 3:54PM EST | 2022-01-21 | 315.00 | 307.85 | 319.35 | +9.83 | +3.22% | 37 | 543 | 29.19% |
| AMZN220218P03700000 | 2021-12-02 3:27PM EST | 2022-02-18 | 366.12 | 352.25 | 367.30 | +12.42 | +3.51% | 16 | 93 | 32.03% |
| AMZN220318P03700000 | 2021-11-30 11:18AM EST | 2022-03-18 | 382.43 | 377.65 | 394.00 | +43.63 | +12.88% | 2 | 323 | 31.37% |
| AMZN220414P03700000 | 2021-12-01 11:27AM EST | 2022-04-14 | 336.24 | 404.60 | 413.95 | 0.00 | - | 1 | 191 | 30.55% |
| AMZN220520P03700000 | 2021-12-01 9:43AM EST | 2022-05-20 | 391.06 | 441.85 | 451.05 | 0.00 | - | 2 | 17 | 31.23% |
| AMZN220617P03700000 | 2021-12-02 12:08PM EST | 2022-06-17 | 460.87 | 459.80 | 471.25 | +20.05 | +4.55% | 2 | 1,784 | 30.98% |
| AMZN220916P03700000 | 2021-12-02 12:56PM EST | 2022-09-16 | 518.00 | 519.20 | 534.10 | +30.65 | +6.29% | 1 | 62 | 30.87% |
| AMZN230120P03700000 | 2021-12-02 11:25AM EST | 2023-01-20 | 591.39 | 585.50 | 603.00 | +26.19 | +4.63% | 1 | 223 | 30.49% |
| AMZN230317P03700000 | 2021-11-30 2:21PM EST | 2023-03-17 | 589.51 | 613.80 | 631.55 | 0.00 | - | 1 | 8 | 30.46% |
| AMZN230616P03700000 | 2021-11-29 9:30AM EST | 2023-06-16 | 616.85 | 655.45 | 670.50 | 0.00 | - | 2 | 70 | 30.17% |
| AMZN240119P03700000 | 2021-11-29 3:56PM EST | 2024-01-19 | 670.00 | 723.00 | 740.45 | 0.00 | - | 1 | 2 | 29.12% |
© 2021 Yahoo. Todos os direitos reservados.
