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:3900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03900000 | 2021-12-02 3:40PM EST | 2021-12-03 | 0.05 | 0.04 | 0.12 | -0.22 | -81.48% | 317 | 2,493 | 82.62% |
| AMZN211210C03900000 | 2021-12-02 3:32PM EST | 2021-12-10 | 1.13 | 1.00 | 1.46 | -0.73 | -39.25% | 236 | 563 | 40.77% |
| AMZN211217C03900000 | 2021-12-02 3:58PM EST | 2021-12-17 | 3.30 | 3.10 | 3.70 | -1.62 | -32.93% | 242 | 1,590 | 34.66% |
| AMZN211223C03900000 | 2021-12-02 3:54PM EST | 2021-12-23 | 5.56 | 5.20 | 6.25 | -2.22 | -28.53% | 49 | 186 | 32.42% |
| AMZN211231C03900000 | 2021-12-02 3:55PM EST | 2021-12-31 | 9.00 | 8.95 | 10.05 | -5.00 | -35.71% | 23 | 231 | 30.61% |
| AMZN220107C03900000 | 2021-12-02 3:00PM EST | 2022-01-07 | 13.85 | 13.25 | 15.40 | -4.55 | -24.73% | 25 | 19 | 30.53% |
| AMZN220121C03900000 | 2021-12-02 3:57PM EST | 2022-01-21 | 24.05 | 23.60 | 25.30 | -5.56 | -18.78% | 91 | 3,027 | 29.79% |
| AMZN220218C03900000 | 2021-12-02 3:59PM EST | 2022-02-18 | 57.06 | 57.50 | 60.20 | -9.39 | -14.13% | 30 | 367 | 32.24% |
| AMZN220318C03900000 | 2021-12-02 3:48PM EST | 2022-03-18 | 84.06 | 79.90 | 83.10 | -10.69 | -11.28% | 44 | 255 | 31.64% |
| AMZN220414C03900000 | 2021-12-02 12:55PM EST | 2022-04-14 | 110.31 | 100.20 | 105.30 | -4.69 | -4.08% | 29 | 157 | 31.48% |
| AMZN220520C03900000 | 2021-12-02 10:55AM EST | 2022-05-20 | 140.05 | 135.00 | 140.65 | -49.58 | -26.15% | 1 | 42 | 32.25% |
| AMZN220617C03900000 | 2021-12-02 2:06PM EST | 2022-06-17 | 160.15 | 153.75 | 159.70 | -3.50 | -2.14% | 8 | 871 | 31.96% |
| AMZN220916C03900000 | 2021-12-02 2:22PM EST | 2022-09-16 | 223.97 | 215.65 | 225.05 | -25.87 | -10.35% | 1 | 142 | 32.15% |
| AMZN230120C03900000 | 2021-12-02 3:50PM EST | 2023-01-20 | 298.00 | 288.50 | 306.00 | -16.00 | -5.10% | 19 | 419 | 32.52% |
| AMZN230317C03900000 | 2021-12-01 2:09PM EST | 2023-03-17 | 358.68 | 323.10 | 340.00 | 0.00 | - | 1 | 67 | 32.74% |
| AMZN230616C03900000 | 2021-11-26 12:57PM EST | 2023-06-16 | 425.00 | 372.85 | 389.50 | 0.00 | - | 3 | 92 | 32.90% |
| AMZN240119C03900000 | 2021-12-01 11:03AM EST | 2024-01-19 | 533.46 | 477.15 | 491.50 | 0.00 | - | 1 | 30 | 33.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03900000 | 2021-12-02 3:56PM EST | 2021-12-03 | 470.00 | 453.15 | 468.50 | +83.80 | +21.70% | 43 | 10 | 146.62% |
| AMZN211210P03900000 | 2021-12-02 10:43AM EST | 2021-12-10 | 462.35 | 453.90 | 470.50 | +150.95 | +48.47% | 1 | 4 | 55.15% |
| AMZN211217P03900000 | 2021-12-02 3:18PM EST | 2021-12-17 | 474.00 | 455.85 | 472.35 | +32.50 | +7.36% | 6 | 468 | 42.24% |
| AMZN211231P03900000 | 2021-12-02 3:18PM EST | 2021-12-31 | 477.14 | 461.05 | 477.35 | +100.26 | +26.60% | 3 | 6 | 33.63% |
| AMZN220121P03900000 | 2021-12-02 12:15PM EST | 2022-01-21 | 464.95 | 476.15 | 488.40 | +89.95 | +23.99% | 7 | 208 | 29.98% |
| AMZN220218P03900000 | 2021-11-30 10:10AM EST | 2022-02-18 | 408.90 | 508.05 | 518.90 | 0.00 | - | 5 | 115 | 31.41% |
| AMZN220318P03900000 | 2021-11-29 9:54AM EST | 2022-03-18 | 461.11 | 529.40 | 539.65 | 0.00 | - | 1 | 87 | 30.63% |
| AMZN220414P03900000 | 2021-11-26 11:36AM EST | 2022-04-14 | 506.35 | 545.35 | 561.05 | 0.00 | - | 1 | 4 | 30.52% |
| AMZN220520P03900000 | 2021-12-02 12:03PM EST | 2022-05-20 | 583.00 | 578.30 | 589.85 | +50.50 | +9.48% | 5 | 19 | 30.66% |
| AMZN220617P03900000 | 2021-12-02 11:09AM EST | 2022-06-17 | 596.19 | 595.15 | 608.05 | +67.14 | +12.69% | 2 | 457 | 30.42% |
| AMZN220916P03900000 | 2021-11-29 9:30AM EST | 2022-09-16 | 603.70 | 652.50 | 669.65 | 0.00 | - | 1 | 34 | 30.62% |
| AMZN230120P03900000 | 2021-11-19 12:46PM EST | 2023-01-20 | 561.60 | 717.00 | 734.10 | 0.00 | - | 1 | 147 | 30.13% |
| AMZN230317P03900000 | 2021-11-29 12:48PM EST | 2023-03-17 | 664.45 | 744.15 | 761.75 | 0.00 | - | 2 | 62 | 30.10% |
| AMZN230616P03900000 | 2021-11-08 2:56PM EST | 2023-06-16 | 727.75 | 784.55 | 800.00 | 0.00 | - | 1 | 104 | 29.84% |
| AMZN240119P03900000 | 2021-11-18 11:33AM EST | 2024-01-19 | 739.15 | 850.50 | 867.70 | 0.00 | - | - | 2 | 28.76% |
© 2021 Yahoo. Todos os direitos reservados.
