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:3800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03800000 | 2021-12-02 3:55PM EST | 2021-12-03 | 0.08 | 0.07 | 0.08 | -0.35 | -81.40% | 1,249 | 2,735 | 66.70% |
| AMZN211210C03800000 | 2021-12-02 3:58PM EST | 2021-12-10 | 2.18 | 2.00 | 2.35 | -1.02 | -31.87% | 361 | 638 | 36.32% |
| AMZN211217C03800000 | 2021-12-02 3:58PM EST | 2021-12-17 | 5.74 | 5.50 | 6.45 | -2.81 | -32.87% | 720 | 2,981 | 32.30% |
| AMZN211223C03800000 | 2021-12-02 3:59PM EST | 2021-12-23 | 9.83 | 9.20 | 10.75 | -3.17 | -24.38% | 174 | 357 | 30.81% |
| AMZN211231C03800000 | 2021-12-02 3:42PM EST | 2021-12-31 | 17.51 | 15.25 | 16.65 | -3.46 | -16.50% | 49 | 290 | 29.51% |
| AMZN220107C03800000 | 2021-12-02 3:59PM EST | 2022-01-07 | 23.50 | 21.55 | 24.50 | -6.50 | -21.67% | 21 | 55 | 29.79% |
| AMZN220121C03800000 | 2021-12-02 3:58PM EST | 2022-01-21 | 36.25 | 36.35 | 38.75 | -7.40 | -16.95% | 520 | 3,215 | 29.64% |
| AMZN220218C03800000 | 2021-12-02 3:36PM EST | 2022-02-18 | 80.50 | 77.25 | 80.45 | -11.47 | -12.47% | 25 | 1,060 | 32.24% |
| AMZN220318C03800000 | 2021-12-02 3:54PM EST | 2022-03-18 | 103.45 | 102.85 | 106.40 | -12.55 | -10.82% | 38 | 1,395 | 31.74% |
| AMZN220414C03800000 | 2021-12-02 3:58PM EST | 2022-04-14 | 126.00 | 124.85 | 130.60 | -11.99 | -8.69% | 42 | 240 | 31.59% |
| AMZN220520C03800000 | 2021-12-01 1:39PM EST | 2022-05-20 | 178.73 | 162.10 | 168.35 | 0.00 | - | 15 | 62 | 32.38% |
| AMZN220617C03800000 | 2021-12-02 3:56PM EST | 2022-06-17 | 183.00 | 181.85 | 188.35 | -27.43 | -13.04% | 6 | 2,341 | 32.08% |
| AMZN220715C03800000 | 2021-12-01 1:27PM EST | 2022-07-15 | 235.70 | 198.45 | 208.40 | 0.00 | - | 1 | 28 | 31.96% |
| AMZN220916C03800000 | 2021-12-02 3:47PM EST | 2022-09-16 | 255.90 | 246.15 | 256.35 | -18.10 | -6.61% | 1 | 204 | 32.30% |
| AMZN230120C03800000 | 2021-12-02 11:57AM EST | 2023-01-20 | 345.11 | 321.20 | 338.50 | -8.72 | -2.46% | 16 | 904 | 32.64% |
| AMZN230317C03800000 | 2021-11-29 9:30AM EST | 2023-03-17 | 379.80 | 356.30 | 373.00 | 0.00 | - | 1 | 114 | 32.86% |
| AMZN230616C03800000 | 2021-12-01 9:40AM EST | 2023-06-16 | 463.91 | 406.55 | 424.00 | 0.00 | - | 2 | 167 | 33.08% |
| AMZN240119C03800000 | 2021-12-01 2:00PM EST | 2024-01-19 | 546.27 | 511.35 | 526.00 | 0.00 | - | 2 | 96 | 33.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03800000 | 2021-12-02 3:27PM EST | 2021-12-03 | 370.94 | 352.45 | 367.85 | +21.94 | +6.29% | 101 | 36 | 119.51% |
| AMZN211210P03800000 | 2021-12-02 3:24PM EST | 2021-12-10 | 380.25 | 354.85 | 371.40 | +35.27 | +10.22% | 8 | 30 | 47.47% |
| AMZN211217P03800000 | 2021-12-02 3:24PM EST | 2021-12-17 | 384.00 | 358.15 | 375.10 | +33.37 | +9.52% | 3 | 877 | 37.89% |
| AMZN211223P03800000 | 2021-12-02 2:33PM EST | 2021-12-23 | 367.65 | 361.95 | 378.95 | +112.71 | +44.21% | 2 | 8 | 34.48% |
| AMZN211231P03800000 | 2021-11-26 12:42PM EST | 2021-12-31 | 311.25 | 366.80 | 381.85 | 0.00 | - | 4 | 13 | 30.79% |
| AMZN220121P03800000 | 2021-12-02 11:06AM EST | 2022-01-21 | 392.00 | 386.60 | 401.80 | +20.00 | +5.38% | 2 | 857 | 29.77% |
| AMZN220218P03800000 | 2021-12-01 1:08PM EST | 2022-02-18 | 391.70 | 427.00 | 436.80 | 0.00 | - | 2 | 110 | 31.06% |
| AMZN220318P03800000 | 2021-12-02 2:47PM EST | 2022-03-18 | 459.30 | 449.20 | 464.00 | +22.30 | +5.10% | 1 | 456 | 30.98% |
| AMZN220414P03800000 | 2021-12-02 11:04AM EST | 2022-04-14 | 480.05 | 474.10 | 483.60 | +2.77 | +0.58% | 24 | 120 | 30.32% |
| AMZN220520P03800000 | 2021-12-01 1:39PM EST | 2022-05-20 | 472.73 | 505.85 | 522.45 | 0.00 | - | 1 | 22 | 31.43% |
| AMZN220617P03800000 | 2021-12-01 9:30AM EST | 2022-06-17 | 462.20 | 523.85 | 540.55 | 0.00 | - | 1 | 1,072 | 31.02% |
| AMZN220916P03800000 | 2021-11-23 1:13PM EST | 2022-09-16 | 562.90 | 583.55 | 600.30 | 0.00 | - | 2 | 60 | 30.76% |
| AMZN230120P03800000 | 2021-12-02 3:55PM EST | 2023-01-20 | 661.20 | 649.50 | 667.05 | +64.49 | +10.81% | 2 | 173 | 30.31% |
| AMZN230317P03800000 | 2021-11-19 9:40AM EST | 2023-03-17 | 534.13 | 677.75 | 695.35 | 0.00 | - | 10 | 25 | 30.29% |
| AMZN230616P03800000 | 2021-11-04 9:20AM EST | 2023-06-16 | 669.89 | 718.50 | 734.00 | 0.00 | - | 4 | 10 | 30.01% |
| AMZN240119P03800000 | 2021-11-23 10:12AM EST | 2024-01-19 | 720.00 | 785.30 | 802.75 | 0.00 | - | 1 | 5 | 28.93% |
© 2021 Yahoo. Todos os direitos reservados.
