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:4200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C04200000 | 2021-12-02 3:23PM EST | 2021-12-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 127 | 549 | 114.84% |
| AMZN211210C04200000 | 2021-12-02 12:38PM EST | 2021-12-10 | 0.40 | 0.12 | 0.55 | -0.12 | -23.08% | 11 | 636 | 50.73% |
| AMZN211217C04200000 | 2021-12-02 3:49PM EST | 2021-12-17 | 0.95 | 0.75 | 1.14 | -0.71 | -42.77% | 100 | 868 | 42.64% |
| AMZN211223C04200000 | 2021-12-02 3:42PM EST | 2021-12-23 | 1.45 | 1.70 | 2.15 | -1.28 | -46.89% | 15 | 241 | 39.28% |
| AMZN211231C04200000 | 2021-12-02 3:51PM EST | 2021-12-31 | 3.00 | 2.62 | 3.35 | -1.60 | -34.78% | 6 | 131 | 35.75% |
| AMZN220107C04200000 | 2021-12-02 2:44PM EST | 2022-01-07 | 4.70 | 4.20 | 5.25 | -2.00 | -29.85% | 7 | 22 | 34.58% |
| AMZN220121C04200000 | 2021-12-02 3:57PM EST | 2022-01-21 | 8.15 | 7.90 | 8.90 | -2.35 | -22.38% | 81 | 1,194 | 32.38% |
| AMZN220218C04200000 | 2021-12-02 3:07PM EST | 2022-02-18 | 24.95 | 23.90 | 25.60 | -5.05 | -16.83% | 40 | 870 | 33.00% |
| AMZN220318C04200000 | 2021-12-02 3:11PM EST | 2022-03-18 | 37.50 | 37.25 | 39.40 | -9.94 | -20.95% | 4 | 240 | 31.94% |
| AMZN220414C04200000 | 2021-12-02 3:01PM EST | 2022-04-14 | 52.55 | 50.80 | 54.25 | -14.71 | -21.87% | 3 | 165 | 31.52% |
| AMZN220520C04200000 | 2021-12-02 2:41PM EST | 2022-05-20 | 79.35 | 76.45 | 80.55 | -9.60 | -10.79% | 1 | 10 | 32.11% |
| AMZN220617C04200000 | 2021-12-02 12:00PM EST | 2022-06-17 | 92.70 | 91.05 | 95.50 | -8.30 | -8.22% | 3 | 534 | 31.75% |
| AMZN220715C04200000 | 2021-12-02 3:41PM EST | 2022-07-15 | 111.30 | 104.65 | 110.85 | -10.70 | -8.77% | 2 | 1 | 31.54% |
| AMZN220916C04200000 | 2021-12-02 1:43PM EST | 2022-09-16 | 149.00 | 143.65 | 150.70 | -23.00 | -13.37% | 2 | 77 | 31.85% |
| AMZN230120C04200000 | 2021-12-02 9:44AM EST | 2023-01-20 | 235.26 | 206.95 | 224.75 | +2.89 | +1.24% | 2 | 427 | 32.27% |
| AMZN230317C04200000 | 2021-11-22 12:24PM EST | 2023-03-17 | 281.67 | 239.25 | 257.00 | 0.00 | - | 13 | 14 | 32.52% |
| AMZN230616C04200000 | 2021-12-02 3:55PM EST | 2023-06-16 | 293.00 | 286.20 | 303.50 | -55.85 | -16.01% | 1 | 78 | 32.65% |
| AMZN240119C04200000 | 2021-12-02 2:48PM EST | 2024-01-19 | 395.50 | 386.35 | 400.50 | -19.50 | -4.70% | 3 | 256 | 32.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210P04200000 | 2021-12-01 9:41AM EST | 2021-12-10 | 667.15 | 753.40 | 771.00 | 0.00 | - | 1 | 1 | 79.97% |
| AMZN211217P04200000 | 2021-12-02 3:43PM EST | 2021-12-17 | 748.39 | 754.50 | 769.95 | +82.34 | +12.36% | 8 | 32 | 56.93% |
| AMZN211231P04200000 | 2021-11-29 9:45AM EST | 2021-12-31 | 669.00 | 754.85 | 770.75 | 0.00 | - | 1 | 10 | 41.78% |
| AMZN220121P04200000 | 2021-12-01 3:51PM EST | 2022-01-21 | 727.50 | 757.50 | 774.85 | -20.00 | -2.68% | 2 | 42 | 34.60% |
| AMZN220218P04200000 | 2021-11-24 3:38PM EST | 2022-02-18 | 656.80 | 771.55 | 787.00 | 0.00 | - | 1 | 3 | 32.61% |
| AMZN220318P04200000 | 2021-11-26 9:37AM EST | 2022-03-18 | 675.20 | 785.80 | 797.45 | 0.00 | - | 2 | 27 | 30.84% |
| AMZN220617P04200000 | 2021-10-29 11:02AM EST | 2022-06-17 | 903.56 | 793.05 | 803.70 | 0.00 | - | 1 | 129 | 23.76% |
| AMZN220916P04200000 | 2021-10-18 8:50AM EST | 2022-09-16 | 865.00 | 710.70 | 722.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230120P04200000 | 2021-11-02 10:21AM EST | 2023-01-20 | 1,013.75 | 935.50 | 952.50 | 0.00 | - | 1 | 25 | 29.67% |
| AMZN230616P04200000 | 2021-11-02 10:18AM EST | 2023-06-16 | 1,056.30 | 997.50 | 1,014.00 | 0.00 | - | 2 | 9 | 29.45% |
© 2021 Yahoo. Todos os direitos reservados.
