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:4800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C04800000 | 2021-09-14 2:43PM EDT | 2021-09-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN210924C04800000 | 2021-09-14 1:51PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN211001C04800000 | 2021-09-15 3:08PM EDT | 2021-10-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN211008C04800000 | 2021-09-07 3:31PM EDT | 2021-10-08 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN211015C04800000 | 2021-09-16 11:02AM EDT | 2021-10-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN211119C04800000 | 2021-09-15 10:54AM EDT | 2021-11-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN211217C04800000 | 2021-09-15 12:55PM EDT | 2021-12-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220121C04800000 | 2021-09-16 2:38PM EDT | 2022-01-21 | 4.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN220218C04800000 | 2021-09-14 11:46AM EDT | 2022-02-18 | 9.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220318C04800000 | 2021-09-10 11:02AM EDT | 2022-03-18 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220414C04800000 | 2021-09-16 10:45AM EDT | 2022-04-14 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220617C04800000 | 2021-09-13 11:22AM EDT | 2022-06-17 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220916C04800000 | 2021-09-10 10:23AM EDT | 2022-09-16 | 67.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AMZN230120C04800000 | 2021-09-16 11:51AM EDT | 2023-01-20 | 100.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230616C04800000 | 2021-09-16 10:09AM EDT | 2023-06-16 | 149.45 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P04800000 | 2021-09-14 9:53AM EDT | 2021-09-17 | 1,335.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015P04800000 | 2021-08-25 5:30PM EDT | 2021-10-15 | 1,239.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119P04800000 | 2021-08-25 5:26PM EDT | 2021-11-19 | 1,438.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211217P04800000 | 2021-09-08 10:35AM EDT | 2021-12-17 | 1,280.75 | 1,307.70 | 1,318.05 | 0.00 | - | 1 | 0 | 32.55% |
| AMZN220121P04800000 | 2021-09-16 2:31PM EDT | 2022-01-21 | 1,319.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218P04800000 | 2021-08-25 5:34PM EDT | 2022-02-18 | 1,475.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318P04800000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,593.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617P04800000 | 2021-08-25 5:22PM EDT | 2022-06-17 | 1,247.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN230120P04800000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 1,274.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
