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:4600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C04600000 | 2021-12-01 3:13PM EST | 2021-12-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 45 | 235 | 161.72% |
| AMZN211210C04600000 | 2021-12-02 2:30PM EST | 2021-12-10 | 0.05 | 0.00 | 0.06 | -0.12 | -70.59% | 5 | 136 | 58.01% |
| AMZN211217C04600000 | 2021-12-02 3:00PM EST | 2021-12-17 | 0.33 | 0.07 | 0.38 | -0.30 | -47.62% | 11 | 415 | 52.30% |
| AMZN211223C04600000 | 2021-12-02 9:49AM EST | 2021-12-23 | 0.99 | 0.39 | 0.85 | 0.00 | - | 1 | 88 | 48.11% |
| AMZN211231C04600000 | 2021-12-02 10:58AM EST | 2021-12-31 | 1.46 | 0.79 | 1.30 | -0.21 | -12.57% | 25 | 64 | 43.02% |
| AMZN220107C04600000 | 2021-11-26 11:47AM EST | 2022-01-07 | 7.29 | 1.44 | 2.07 | 0.00 | - | 20 | 20 | 40.96% |
| AMZN220121C04600000 | 2021-12-02 3:39PM EST | 2022-01-21 | 3.27 | 3.05 | 3.50 | -1.17 | -26.35% | 14 | 823 | 37.39% |
| AMZN220218C04600000 | 2021-12-02 2:34PM EST | 2022-02-18 | 9.90 | 9.15 | 10.30 | -2.59 | -20.74% | 8 | 157 | 35.77% |
| AMZN220318C04600000 | 2021-12-02 11:06AM EST | 2022-03-18 | 17.40 | 14.75 | 16.10 | -4.50 | -20.55% | 3 | 142 | 33.50% |
| AMZN220414C04600000 | 2021-12-01 3:58PM EST | 2022-04-14 | 27.05 | 21.50 | 23.30 | +0.87 | +3.32% | 1 | 189 | 32.41% |
| AMZN220520C04600000 | 2021-12-02 3:51PM EST | 2022-05-20 | 37.00 | 36.10 | 38.40 | -7.20 | -16.29% | 27 | 1,047 | 32.49% |
| AMZN220617C04600000 | 2021-12-01 1:30PM EST | 2022-06-17 | 57.50 | 45.50 | 48.05 | 0.00 | - | 2 | 124 | 31.98% |
| AMZN220916C04600000 | 2021-12-02 11:09AM EST | 2022-09-16 | 90.75 | 82.75 | 87.30 | -6.07 | -6.27% | 2 | 39 | 31.76% |
| AMZN230120C04600000 | 2021-12-02 1:11PM EST | 2023-01-20 | 145.00 | 133.50 | 148.85 | -15.00 | -9.38% | 1 | 461 | 32.20% |
| AMZN230317C04600000 | 2021-11-15 10:05AM EST | 2023-03-17 | 188.15 | 159.50 | 175.50 | 0.00 | - | 4 | 18 | 32.33% |
| AMZN230616C04600000 | 2021-11-05 2:44PM EST | 2023-06-16 | 205.25 | 200.00 | 216.00 | 0.00 | - | 1 | 39 | 32.39% |
| AMZN240119C04600000 | 2021-11-22 12:15PM EST | 2024-01-19 | 325.88 | 291.70 | 306.00 | 0.00 | - | 1 | 23 | 32.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210P04600000 | 2021-12-02 1:55PM EST | 2021-12-10 | 1,147.75 | 1,153.05 | 1,170.30 | +139.23 | +13.81% | 7 | 7 | 105.93% |
| AMZN211217P04600000 | 2021-11-30 9:30AM EST | 2021-12-17 | 1,039.25 | 1,153.05 | 1,169.85 | 0.00 | - | 2 | 4 | 76.57% |
| AMZN211223P04600000 | 2021-11-18 1:46PM EST | 2021-12-23 | 1,156.20 | 1,153.25 | 1,169.90 | +233.38 | +25.29% | 1 | 1 | 64.81% |
| AMZN211231P04600000 | 2021-11-30 2:53PM EST | 2021-12-31 | 1,098.95 | 1,153.45 | 1,171.00 | 0.00 | - | 22 | 23 | 56.53% |
| AMZN220121P04600000 | 2021-11-29 9:33AM EST | 2022-01-21 | 1,067.50 | 1,153.90 | 1,170.00 | 0.00 | - | 1 | 14 | 42.13% |
| AMZN220218P04600000 | 2021-10-20 12:15PM EST | 2022-02-18 | 1,199.95 | 934.40 | 951.10 | 0.00 | - | 2 | 70 | 0.00% |
| AMZN220318P04600000 | 2021-10-29 8:50AM EST | 2022-03-18 | 1,299.80 | 1,104.50 | 1,118.90 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220414P04600000 | 2021-12-01 12:08PM EST | 2022-04-14 | 1,083.95 | 1,165.75 | 1,184.50 | 0.00 | - | 2 | 4 | 32.00% |
| AMZN220617P04600000 | 2021-11-17 12:53PM EST | 2022-06-17 | 1,065.99 | 1,188.15 | 1,199.60 | 0.00 | - | 15 | 28 | 29.85% |
| AMZN230120P04600000 | 2021-12-01 9:30AM EST | 2023-01-20 | 1,188.40 | 1,261.50 | 1,279.50 | 0.00 | - | 1 | 393 | 29.40% |
| AMZN230616P04600000 | 2021-11-23 11:16AM EST | 2023-06-16 | 1,220.95 | 1,311.60 | 1,327.50 | 0.00 | - | 2 | 6 | 28.88% |
| AMZN240119P04600000 | 2021-11-26 11:50AM EST | 2024-01-19 | 1,321.00 | 1,365.50 | 1,384.00 | 0.00 | - | 4 | 6 | 27.86% |
© 2021 Yahoo. Todos os direitos reservados.
