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:4800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C04800000 | 2021-12-02 1:22PM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 170 | 165.63% |
| AMZN211210C04800000 | 2021-12-01 2:09PM EST | 2021-12-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 151 | 64.84% |
| AMZN211217C04800000 | 2021-12-02 12:08PM EST | 2021-12-17 | 0.24 | 0.00 | 0.41 | -0.10 | -29.41% | 6 | 401 | 55.76% |
| AMZN211223C04800000 | 2021-11-23 1:32PM EST | 2021-12-23 | 2.12 | 0.18 | 0.64 | 0.00 | - | 48 | 102 | 50.24% |
| AMZN211231C04800000 | 2021-12-02 3:48PM EST | 2021-12-31 | 0.75 | 0.66 | 0.85 | -0.27 | -26.47% | 156 | 258 | 46.11% |
| AMZN220107C04800000 | 2021-12-02 1:43PM EST | 2022-01-07 | 1.34 | 1.03 | 1.41 | -0.47 | -25.97% | 23 | 37 | 43.85% |
| AMZN220121C04800000 | 2021-12-02 3:33PM EST | 2022-01-21 | 2.25 | 2.01 | 2.44 | -0.56 | -19.93% | 52 | 2,512 | 39.87% |
| AMZN220218C04800000 | 2021-12-02 10:43AM EST | 2022-02-18 | 7.18 | 6.30 | 7.35 | -1.52 | -17.47% | 3 | 225 | 37.58% |
| AMZN220318C04800000 | 2021-11-29 12:43PM EST | 2022-03-18 | 18.65 | 10.10 | 11.25 | 0.00 | - | 4 | 136 | 34.72% |
| AMZN220414C04800000 | 2021-12-01 10:17AM EST | 2022-04-14 | 21.00 | 14.80 | 16.30 | 0.00 | - | 1 | 47 | 33.28% |
| AMZN220520C04800000 | 2021-12-02 2:51PM EST | 2022-05-20 | 26.25 | 25.40 | 27.30 | -4.95 | -15.87% | 1 | 22 | 32.97% |
| AMZN220617C04800000 | 2021-12-02 11:27AM EST | 2022-06-17 | 36.35 | 32.60 | 34.70 | -7.70 | -17.48% | 2 | 824 | 32.31% |
| AMZN220715C04800000 | 2021-12-01 11:04AM EST | 2022-07-15 | 52.20 | 39.45 | 43.00 | 0.00 | - | 2 | 22 | 31.91% |
| AMZN220916C04800000 | 2021-12-02 9:44AM EST | 2022-09-16 | 73.35 | 63.10 | 66.95 | -1.65 | -2.20% | 2 | 162 | 31.88% |
| AMZN230120C04800000 | 2021-11-24 9:50AM EST | 2023-01-20 | 120.00 | 106.50 | 121.75 | -15.00 | -11.11% | 1 | 493 | 32.28% |
| AMZN230317C04800000 | 2021-11-22 10:27AM EST | 2023-03-17 | 165.50 | 130.00 | 146.00 | 0.00 | - | 1 | 4 | 32.37% |
| AMZN230616C04800000 | 2021-11-30 3:53PM EST | 2023-06-16 | 194.90 | 167.00 | 183.00 | 0.00 | - | 2 | 473 | 32.37% |
| AMZN240119C04800000 | 2021-11-29 12:37PM EST | 2024-01-19 | 306.27 | 253.20 | 267.50 | 0.00 | - | 1 | 47 | 32.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217P04800000 | 2021-11-16 10:27AM EST | 2021-12-17 | 1,257.25 | 1,353.75 | 1,369.90 | 0.00 | - | 2 | 0 | 85.57% |
| AMZN211231P04800000 | 2021-12-02 12:19PM EST | 2021-12-31 | 1,337.95 | 1,353.75 | 1,370.15 | +114.95 | +9.40% | 4 | 9 | 61.91% |
| AMZN220121P04800000 | 2021-11-22 12:03PM EST | 2022-01-21 | 1,220.60 | 1,353.15 | 1,369.85 | 0.00 | - | 2 | 129 | 46.86% |
| AMZN220218P04800000 | 2021-11-15 11:43AM EST | 2022-02-18 | 1,277.40 | 1,355.10 | 1,371.60 | 0.00 | - | 1 | 105 | 38.95% |
| AMZN220318P04800000 | 2021-12-01 10:14AM EST | 2022-03-18 | 1,277.35 | 1,357.60 | 1,374.80 | 0.00 | - | 1 | 5 | 35.30% |
| AMZN220414P04800000 | 2021-12-02 3:51PM EST | 2022-04-14 | 1,373.55 | 1,359.65 | 1,377.60 | -4.65 | -0.34% | 1 | 1 | 32.79% |
| AMZN220617P04800000 | 2021-11-30 9:53AM EST | 2022-06-17 | 1,269.44 | 1,373.15 | 1,390.55 | 0.00 | - | 2 | 363 | 30.75% |
| AMZN220916P04800000 | 2021-11-11 2:30PM EST | 2022-09-16 | 1,357.68 | 1,399.00 | 1,417.15 | 0.00 | - | 14 | 8 | 30.12% |
| AMZN230120P04800000 | 2021-11-19 11:11AM EST | 2023-01-20 | 1,200.50 | 1,435.00 | 1,454.50 | 0.00 | - | 1 | 30 | 29.39% |
| AMZN230317P04800000 | 2021-11-05 11:30AM EST | 2023-03-17 | 1,348.46 | 1,451.50 | 1,469.50 | 0.00 | - | 1 | 1 | 29.00% |
| AMZN230616P04800000 | 2021-11-24 10:55AM EST | 2023-06-16 | 1,372.95 | 1,477.50 | 1,495.50 | 0.00 | - | - | 1 | 28.67% |
| AMZN240119P04800000 | 2021-11-30 2:00PM EST | 2024-01-19 | 1,479.50 | 1,528.50 | 1,547.00 | 0.00 | - | 1 | 6 | 27.63% |
© 2021 Yahoo. Todos os direitos reservados.
