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:3950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03950000 | 2021-09-16 2:41PM EDT | 2021-09-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| AMZN210924C03950000 | 2021-09-16 2:28PM EDT | 2021-09-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN211001C03950000 | 2021-09-16 12:26PM EDT | 2021-10-01 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN211008C03950000 | 2021-09-15 9:31AM EDT | 2021-10-08 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN211015C03950000 | 2021-09-16 3:51PM EDT | 2021-10-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMZN211022C03950000 | 2021-09-13 2:28PM EDT | 2021-10-22 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN211119C03950000 | 2021-09-16 3:19PM EDT | 2021-11-19 | 19.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN211217C03950000 | 2021-09-16 3:43PM EDT | 2021-12-17 | 32.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN220121C03950000 | 2021-09-16 3:53PM EDT | 2022-01-21 | 52.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN220318C03950000 | 2021-09-13 10:08AM EDT | 2022-03-18 | 96.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN220617C03950000 | 2021-09-16 2:55PM EDT | 2022-06-17 | 161.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMZN220916C03950000 | 2021-09-16 3:24PM EDT | 2022-09-16 | 216.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN230120C03950000 | 2021-09-16 3:29PM EDT | 2023-01-20 | 280.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN230616C03950000 | 2021-09-07 11:04AM EDT | 2023-06-16 | 349.09 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03950000 | 2021-09-14 3:16PM EDT | 2021-09-17 | 507.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210924P03950000 | 2021-09-16 9:36AM EDT | 2021-09-24 | 473.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211008P03950000 | 2021-09-07 12:52PM EDT | 2021-10-08 | 432.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211015P03950000 | 2021-09-14 9:34AM EDT | 2021-10-15 | 478.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119P03950000 | 2021-09-15 12:49PM EDT | 2021-11-19 | 527.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211217P03950000 | 2021-09-08 10:41AM EDT | 2021-12-17 | 476.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220121P03950000 | 2021-08-30 3:56PM EDT | 2022-01-21 | 572.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318P03950000 | 2021-09-14 12:41PM EDT | 2022-03-18 | 579.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617P03950000 | 2021-08-20 1:11PM EDT | 2022-06-17 | 832.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03950000 | 2021-09-16 3:24PM EDT | 2022-09-16 | 661.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230120P03950000 | 2021-09-14 11:27AM EDT | 2023-01-20 | 731.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
