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:3800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03800000 | 2021-09-16 3:55PM EDT | 2021-09-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 25.00% |
| AMZN210924C03800000 | 2021-09-16 3:16PM EDT | 2021-09-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| AMZN211001C03800000 | 2021-09-16 3:12PM EDT | 2021-10-01 | 1.64 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMZN211008C03800000 | 2021-09-16 3:52PM EDT | 2021-10-08 | 3.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN211015C03800000 | 2021-09-16 3:59PM EDT | 2021-10-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| AMZN211022C03800000 | 2021-09-16 3:58PM EDT | 2021-10-22 | 7.95 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| AMZN211119C03800000 | 2021-09-16 3:41PM EDT | 2021-11-19 | 37.80 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| AMZN211217C03800000 | 2021-09-16 3:01PM EDT | 2021-12-17 | 61.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN220121C03800000 | 2021-09-16 3:28PM EDT | 2022-01-21 | 84.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMZN220218C03800000 | 2021-09-16 3:32PM EDT | 2022-02-18 | 116.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN220318C03800000 | 2021-09-16 2:10PM EDT | 2022-03-18 | 140.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN220414C03800000 | 2021-09-15 3:22PM EDT | 2022-04-14 | 154.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220617C03800000 | 2021-09-16 3:07PM EDT | 2022-06-17 | 211.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN220916C03800000 | 2021-09-15 10:29AM EDT | 2022-09-16 | 234.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN230120C03800000 | 2021-09-16 2:43PM EDT | 2023-01-20 | 334.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230616C03800000 | 2021-09-16 1:44PM EDT | 2023-06-16 | 401.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03800000 | 2021-09-16 3:38PM EDT | 2021-09-17 | 319.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN210924P03800000 | 2021-09-13 10:53AM EDT | 2021-09-24 | 337.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211001P03800000 | 2021-09-14 9:56AM EDT | 2021-10-01 | 334.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211008P03800000 | 2021-09-08 3:23PM EDT | 2021-10-08 | 281.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211015P03800000 | 2021-09-16 3:29PM EDT | 2021-10-15 | 326.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN211022P03800000 | 2021-09-14 9:46AM EDT | 2021-10-22 | 335.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211119P03800000 | 2021-09-14 11:59AM EDT | 2021-11-19 | 364.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211217P03800000 | 2021-09-14 10:55AM EDT | 2021-12-17 | 394.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN220121P03800000 | 2021-09-09 11:25AM EDT | 2022-01-21 | 383.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220218P03800000 | 2021-09-09 9:50AM EDT | 2022-02-18 | 400.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318P03800000 | 2021-09-08 9:46AM EDT | 2022-03-18 | 435.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617P03800000 | 2021-09-10 3:58PM EDT | 2022-06-17 | 521.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220916P03800000 | 2021-09-09 2:24PM EDT | 2022-09-16 | 557.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P03800000 | 2021-09-10 11:24AM EDT | 2023-01-20 | 622.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616P03800000 | 2021-09-09 11:30AM EDT | 2023-06-16 | 670.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
