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:4500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C04500000 | 2021-12-02 2:32PM EST | 2021-12-03 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 710 | 145.31% |
| AMZN211210C04500000 | 2021-12-02 2:30PM EST | 2021-12-10 | 0.14 | 0.05 | 0.12 | -0.02 | -12.50% | 66 | 431 | 58.40% |
| AMZN211217C04500000 | 2021-12-02 3:25PM EST | 2021-12-17 | 0.35 | 0.35 | 0.54 | -0.30 | -46.15% | 10 | 1,216 | 50.57% |
| AMZN211223C04500000 | 2021-12-02 11:55AM EST | 2021-12-23 | 0.96 | 0.57 | 1.04 | -0.45 | -31.91% | 13 | 59 | 46.00% |
| AMZN211231C04500000 | 2021-12-02 10:44AM EST | 2021-12-31 | 1.63 | 1.10 | 1.61 | -0.46 | -22.01% | 2 | 82 | 41.31% |
| AMZN220121C04500000 | 2021-12-02 3:24PM EST | 2022-01-21 | 3.55 | 3.70 | 4.00 | -1.79 | -33.52% | 180 | 2,145 | 35.74% |
| AMZN220218C04500000 | 2021-12-02 2:54PM EST | 2022-02-18 | 11.66 | 11.30 | 12.50 | -3.74 | -24.29% | 19 | 364 | 34.92% |
| AMZN220318C04500000 | 2021-12-02 3:45PM EST | 2022-03-18 | 20.03 | 18.25 | 19.75 | -2.82 | -12.34% | 29 | 329 | 32.99% |
| AMZN220414C04500000 | 2021-12-02 2:52PM EST | 2022-04-14 | 27.00 | 26.40 | 28.40 | -4.78 | -15.04% | 6 | 173 | 32.08% |
| AMZN220520C04500000 | 2021-12-02 3:54PM EST | 2022-05-20 | 44.25 | 43.45 | 45.95 | -6.60 | -12.98% | 33 | 41 | 32.32% |
| AMZN220617C04500000 | 2021-12-02 1:52PM EST | 2022-06-17 | 57.48 | 54.00 | 56.85 | -5.02 | -8.03% | 13 | 1,095 | 31.86% |
| AMZN220715C04500000 | 2021-12-02 1:21PM EST | 2022-07-15 | 68.00 | 63.80 | 68.50 | -8.90 | -11.57% | 6 | 10 | 31.59% |
| AMZN220916C04500000 | 2021-12-02 1:34PM EST | 2022-09-16 | 100.14 | 95.00 | 100.00 | -10.19 | -9.24% | 12 | 154 | 31.75% |
| AMZN230120C04500000 | 2021-12-02 3:43PM EST | 2023-01-20 | 159.45 | 149.00 | 164.90 | -8.05 | -4.81% | 36 | 1,510 | 32.19% |
| AMZN230317C04500000 | 2021-12-01 1:47PM EST | 2023-03-17 | 204.00 | 176.50 | 192.50 | -0.31 | -0.15% | 1 | 31 | 32.32% |
| AMZN230616C04500000 | 2021-11-29 10:14AM EST | 2023-06-16 | 270.00 | 218.60 | 236.40 | 0.00 | - | 1 | 722 | 32.51% |
| AMZN240119C04500000 | 2021-12-01 3:19PM EST | 2024-01-19 | 335.00 | 313.00 | 327.00 | 0.00 | - | 3 | 654 | 32.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P04500000 | 2021-11-30 10:29AM EST | 2021-12-03 | 934.09 | 1,052.90 | 1,070.90 | 0.00 | - | 10 | 3 | 285.14% |
| AMZN211210P04500000 | 2021-12-02 3:33PM EST | 2021-12-10 | 1,056.58 | 1,053.25 | 1,070.50 | +231.33 | +28.03% | 4 | 4 | 99.94% |
| AMZN211217P04500000 | 2021-11-30 10:29AM EST | 2021-12-17 | 934.29 | 1,053.35 | 1,071.00 | 0.00 | - | 2 | 34 | 73.81% |
| AMZN211223P04500000 | 2021-11-15 3:36PM EST | 2021-12-23 | 957.21 | 1,053.70 | 1,069.90 | 0.00 | - | 2 | 1 | 60.85% |
| AMZN211231P04500000 | 2021-11-17 3:57PM EST | 2021-12-31 | 954.87 | 1,053.40 | 1,071.30 | 0.00 | - | - | 0 | 53.44% |
| AMZN220121P04500000 | 2021-11-23 9:58AM EST | 2022-01-21 | 914.31 | 1,054.60 | 1,070.70 | 0.00 | - | 1 | 82 | 40.20% |
| AMZN220218P04500000 | 2021-11-08 10:46AM EST | 2022-02-18 | 994.50 | 1,058.85 | 1,076.30 | 0.00 | - | 1 | 72 | 35.60% |
| AMZN220318P04500000 | 2021-12-01 9:37AM EST | 2022-03-18 | 973.44 | 1,063.50 | 1,081.35 | 0.00 | - | 2 | 39 | 32.65% |
| AMZN220414P04500000 | 2021-12-02 3:22PM EST | 2022-04-14 | 1,090.00 | 1,070.15 | 1,088.65 | +224.16 | +25.89% | 4 | 5 | 31.45% |
| AMZN220617P04500000 | 2021-11-30 3:28PM EST | 2022-06-17 | 1,050.23 | 1,094.50 | 1,110.10 | 0.00 | - | 4 | 156 | 30.26% |
| AMZN220916P04500000 | 2021-11-05 9:01AM EST | 2022-09-16 | 1,053.68 | 1,130.50 | 1,147.50 | 0.00 | - | 1 | 64 | 30.01% |
| AMZN230120P04500000 | 2021-12-02 12:55PM EST | 2023-01-20 | 1,171.35 | 1,177.00 | 1,196.00 | +62.69 | +5.65% | 30 | 1,016 | 29.56% |
| AMZN230616P04500000 | 2021-11-30 3:25PM EST | 2023-06-16 | 1,197.30 | 1,230.40 | 1,246.50 | 0.00 | - | 2 | 508 | 29.03% |
| AMZN240119P04500000 | 2021-12-01 10:33AM EST | 2024-01-19 | 1,230.30 | 1,286.00 | 1,304.50 | 0.00 | - | 6 | 8 | 27.96% |
© 2021 Yahoo. Todos os direitos reservados.
