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:4900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C04900000 | 2021-12-02 11:12AM EST | 2021-12-03 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 319 | 182.81% |
| AMZN211210C04900000 | 2021-12-01 10:37AM EST | 2021-12-10 | 0.06 | 0.00 | 0.05 | 0.00 | - | 22 | 54 | 68.56% |
| AMZN211217C04900000 | 2021-12-02 3:00PM EST | 2021-12-17 | 0.15 | 0.05 | 0.22 | -0.14 | -48.28% | 9 | 255 | 56.74% |
| AMZN211223C04900000 | 2021-11-29 3:00PM EST | 2021-12-23 | 0.90 | 0.11 | 0.57 | 0.00 | - | 2 | 5 | 52.05% |
| AMZN211231C04900000 | 2021-12-02 3:35PM EST | 2021-12-31 | 0.54 | 0.34 | 0.71 | -0.25 | -31.65% | 134 | 575 | 47.66% |
| AMZN220121C04900000 | 2021-12-02 1:35PM EST | 2022-01-21 | 1.98 | 1.61 | 2.10 | -0.89 | -31.01% | 5 | 1,212 | 41.14% |
| AMZN220218C04900000 | 2021-12-02 3:20PM EST | 2022-02-18 | 5.50 | 5.35 | 6.35 | -2.52 | -31.42% | 3 | 132 | 38.53% |
| AMZN220318C04900000 | 2021-12-02 11:07AM EST | 2022-03-18 | 10.30 | 8.50 | 9.65 | -1.20 | -10.43% | 3 | 160 | 35.43% |
| AMZN220414C04900000 | 2021-11-30 2:25PM EST | 2022-04-14 | 18.45 | 12.50 | 13.90 | 0.00 | - | 1 | 57 | 33.79% |
| AMZN220520C04900000 | 2021-11-30 10:45AM EST | 2022-05-20 | 33.50 | 21.55 | 23.30 | 0.00 | - | 2 | 15 | 33.27% |
| AMZN220617C04900000 | 2021-11-30 9:53AM EST | 2022-06-17 | 28.73 | 27.80 | 29.70 | -12.57 | -30.44% | 2 | 556 | 32.53% |
| AMZN220916C04900000 | 2021-12-01 1:47PM EST | 2022-09-16 | 65.70 | 55.25 | 58.75 | 0.00 | - | 4 | 79 | 31.97% |
| AMZN230120C04900000 | 2021-12-02 1:45PM EST | 2023-01-20 | 102.05 | 98.00 | 108.00 | -26.72 | -20.75% | 3 | 494 | 32.11% |
| AMZN230317C04900000 | 2021-11-18 12:31PM EST | 2023-03-17 | 175.15 | 117.50 | 133.15 | 0.00 | - | - | 3 | 32.40% |
| AMZN230616C04900000 | 2021-11-18 12:42PM EST | 2023-06-16 | 208.00 | 153.50 | 169.50 | 0.00 | - | 2 | 53 | 32.44% |
| AMZN240119C04900000 | 2021-11-26 11:09AM EST | 2024-01-19 | 276.03 | 236.05 | 250.50 | 0.00 | - | 2 | 11 | 32.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217P04900000 | 2021-11-30 2:46PM EST | 2021-12-17 | 1,388.73 | 1,453.55 | 1,469.85 | 0.00 | - | 2 | 1 | 89.72% |
| AMZN211223P04900000 | 2021-11-18 1:45PM EST | 2021-12-23 | 1,222.59 | 1,453.55 | 1,470.50 | 0.00 | - | - | 0 | 76.92% |
| AMZN211231P04900000 | 2021-12-01 10:00AM EST | 2021-12-31 | 1,365.23 | 1,453.80 | 1,470.50 | 0.00 | - | 6 | 4 | 65.47% |
| AMZN220121P04900000 | 2021-11-26 11:56AM EST | 2022-01-21 | 1,373.97 | 1,453.00 | 1,470.80 | 0.00 | - | 13 | 138 | 50.20% |
| AMZN220218P04900000 | 2021-12-02 9:31AM EST | 2022-02-18 | 1,447.75 | 1,454.10 | 1,470.90 | +81.40 | +5.96% | 2 | 18 | 40.30% |
| AMZN220318P04900000 | 2021-11-15 11:43AM EST | 2022-03-18 | 1,377.10 | 1,455.95 | 1,473.85 | 0.00 | - | 1 | 5 | 36.46% |
| AMZN220414P04900000 | 2021-11-29 12:03PM EST | 2022-04-14 | 1,337.07 | 1,458.10 | 1,476.45 | 0.00 | - | 4 | 13 | 33.83% |
| AMZN220617P04900000 | 2021-12-01 2:13PM EST | 2022-06-17 | 1,443.75 | 1,468.50 | 1,485.30 | 0.00 | - | 18 | 680 | 30.71% |
| AMZN220715P04900000 | 2021-11-26 9:42AM EST | 2022-07-15 | 1,371.34 | 1,474.40 | 1,493.00 | 0.00 | - | 1 | 3 | 30.66% |
| AMZN220916P04900000 | 2021-11-29 10:52AM EST | 2022-09-16 | 1,390.40 | 1,491.00 | 1,508.50 | 0.00 | - | 1 | 29 | 29.97% |
| AMZN230120P04900000 | 2021-12-02 12:56PM EST | 2023-01-20 | 1,517.25 | 1,523.50 | 1,541.50 | +87.25 | +6.10% | 2 | 60 | 29.10% |
| AMZN230616P04900000 | 2021-11-16 1:23PM EST | 2023-06-16 | 1,466.35 | 1,563.50 | 1,581.50 | 0.00 | - | 12 | 16 | 28.56% |
| AMZN240119P04900000 | 2021-11-30 2:01PM EST | 2024-01-19 | 1,561.75 | 1,612.00 | 1,631.00 | 0.00 | - | 1 | 4 | 27.54% |
© 2021 Yahoo. Todos os direitos reservados.
