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:4200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C04200000 | 2021-09-16 3:59PM EDT | 2021-09-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| AMZN210924C04200000 | 2021-09-16 2:26PM EDT | 2021-09-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN211001C04200000 | 2021-09-14 3:35PM EDT | 2021-10-01 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMZN211008C04200000 | 2021-09-16 11:20AM EDT | 2021-10-08 | 0.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AMZN211015C04200000 | 2021-09-16 3:58PM EDT | 2021-10-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN211119C04200000 | 2021-09-16 3:59PM EDT | 2021-11-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN211217C04200000 | 2021-09-16 3:21PM EDT | 2021-12-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN220121C04200000 | 2021-09-15 2:27PM EDT | 2022-01-21 | 22.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| AMZN220218C04200000 | 2021-09-15 2:38PM EDT | 2022-02-18 | 38.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN220318C04200000 | 2021-09-16 10:16AM EDT | 2022-03-18 | 47.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220414C04200000 | 2021-09-08 11:38AM EDT | 2022-04-14 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220617C04200000 | 2021-09-15 12:26PM EDT | 2022-06-17 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN220916C04200000 | 2021-09-15 9:35AM EDT | 2022-09-16 | 139.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN230120C04200000 | 2021-09-16 11:06AM EDT | 2023-01-20 | 206.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN230616C04200000 | 2021-09-15 1:08PM EDT | 2023-06-16 | 267.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P04200000 | 2021-09-10 9:45AM EDT | 2021-09-17 | 705.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210924P04200000 | 2021-09-09 2:33PM EDT | 2021-09-24 | 700.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211001P04200000 | 2021-09-08 10:39AM EDT | 2021-10-01 | 682.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211008P04200000 | 2021-09-07 9:34AM EDT | 2021-10-08 | 719.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211015P04200000 | 2021-09-07 3:32PM EDT | 2021-10-15 | 689.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN211119P04200000 | 2021-09-15 9:38AM EDT | 2021-11-19 | 778.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211217P04200000 | 2021-09-15 9:38AM EDT | 2021-12-17 | 782.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220121P04200000 | 2021-09-16 1:39PM EDT | 2022-01-21 | 750.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220318P04200000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 908.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617P04200000 | 2021-08-19 9:45AM EDT | 2022-06-17 | 1,043.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P04200000 | 2021-08-25 5:30PM EDT | 2022-09-16 | 973.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120P04200000 | 2021-09-01 2:11PM EDT | 2023-01-20 | 880.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P04200000 | 2021-08-25 5:24PM EDT | 2023-06-16 | 1,095.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
