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:3900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03900000 | 2021-09-16 3:28PM EDT | 2021-09-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 50.00% |
| AMZN210924C03900000 | 2021-09-16 3:00PM EDT | 2021-09-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| AMZN211001C03900000 | 2021-09-16 3:56PM EDT | 2021-10-01 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN211008C03900000 | 2021-09-15 3:59PM EDT | 2021-10-08 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN211015C03900000 | 2021-09-16 3:54PM EDT | 2021-10-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AMZN211022C03900000 | 2021-09-16 1:39PM EDT | 2021-10-22 | 4.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| AMZN211119C03900000 | 2021-09-16 3:01PM EDT | 2021-11-19 | 24.81 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMZN211217C03900000 | 2021-09-16 3:46PM EDT | 2021-12-17 | 39.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN220121C03900000 | 2021-09-16 3:13PM EDT | 2022-01-21 | 63.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMZN220218C03900000 | 2021-09-16 12:36PM EDT | 2022-02-18 | 90.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN220318C03900000 | 2021-09-16 1:13PM EDT | 2022-03-18 | 107.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN220414C03900000 | 2021-09-15 3:21PM EDT | 2022-04-14 | 125.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN220617C03900000 | 2021-09-15 3:14PM EDT | 2022-06-17 | 171.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN220916C03900000 | 2021-09-13 12:41PM EDT | 2022-09-16 | 227.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN230120C03900000 | 2021-09-16 10:31AM EDT | 2023-01-20 | 289.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230616C03900000 | 2021-09-15 10:17AM EDT | 2023-06-16 | 338.05 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03900000 | 2021-09-16 1:55PM EDT | 2021-09-17 | 418.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN210924P03900000 | 2021-09-03 10:14AM EDT | 2021-09-24 | 447.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211001P03900000 | 2021-09-08 11:02AM EDT | 2021-10-01 | 382.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211008P03900000 | 2021-09-01 3:40PM EDT | 2021-10-08 | 427.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211015P03900000 | 2021-09-16 3:05PM EDT | 2021-10-15 | 414.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211119P03900000 | 2021-09-03 3:13PM EDT | 2021-11-19 | 456.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211217P03900000 | 2021-08-30 12:28PM EDT | 2021-12-17 | 513.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121P03900000 | 2021-09-13 10:41AM EDT | 2022-01-21 | 495.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220218P03900000 | 2021-09-16 11:53AM EDT | 2022-02-18 | 517.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220318P03900000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 484.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220617P03900000 | 2021-09-03 3:47PM EDT | 2022-06-17 | 592.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P03900000 | 2021-09-10 3:32PM EDT | 2022-09-16 | 636.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230120P03900000 | 2021-09-10 11:31AM EDT | 2023-01-20 | 691.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230616P03900000 | 2021-08-26 3:56PM EDT | 2023-06-16 | 832.47 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
