Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.425,52+9,52 (+0,28%)
No fechamento: 4:00PM EDT
3.396,91 -28,61 (-0,84%)
Pré-Abertura: 08:30AM EDT
Pré-Abertura: 08:30AM EDT
Preço de exercício:5000.00
Opções de comprapara1 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C05000000 | 2021-09-24 2:15PM EDT | 2021-10-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| AMZN211008C05000000 | 2021-09-24 3:56PM EDT | 2021-10-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 229 | 25.00% |
| AMZN211015C05000000 | 2021-09-24 1:25PM EDT | 2021-10-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 409 | 1,954 | 25.00% |
| AMZN211022C05000000 | 2021-09-20 2:14PM EDT | 2021-10-22 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| AMZN211029C05000000 | 2021-09-20 11:58AM EDT | 2021-10-29 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| AMZN211105C05000000 | 2021-09-24 10:34AM EDT | 2021-11-05 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AMZN211119C05000000 | 2021-09-24 1:25PM EDT | 2021-11-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 69 | 417 | 12.50% |
| AMZN211217C05000000 | 2021-09-24 11:56AM EDT | 2021-12-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 566 | 12.50% |
| AMZN220121C05000000 | 2021-09-24 3:44PM EDT | 2022-01-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 18 | 2,695 | 12.50% |
| AMZN220218C05000000 | 2021-09-24 9:55AM EDT | 2022-02-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 12.50% |
| AMZN220318C05000000 | 2021-09-24 3:49PM EDT | 2022-03-18 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 12.50% |
| AMZN220414C05000000 | 2021-09-21 2:35PM EDT | 2022-04-14 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| AMZN220617C05000000 | 2021-09-24 2:53PM EDT | 2022-06-17 | 17.57 | 0.00 | 0.00 | 0.00 | - | 7 | 1,975 | 6.25% |
| AMZN220916C05000000 | 2021-09-23 12:26PM EDT | 2022-09-16 | 36.26 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 6.25% |
| AMZN230120C05000000 | 2021-09-24 3:46PM EDT | 2023-01-20 | 67.50 | 0.00 | 0.00 | 0.00 | - | 20 | 1,874 | 6.25% |
| AMZN230616C05000000 | 2021-09-24 3:04PM EDT | 2023-06-16 | 108.80 | 0.00 | 0.00 | 0.00 | - | 12 | 680 | 6.25% |
| AMZN240119C05000000 | 2021-09-23 10:05AM EDT | 2024-01-19 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
Opções de vendapara1 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P05000000 | 2021-08-25 3:35PM EDT | 2021-10-15 | 1,700.51 | 1,569.05 | 1,578.55 | 0.00 | - | 2 | 0 | 77.13% |
| AMZN211119P05000000 | 2021-09-09 9:44AM EDT | 2021-11-19 | 1,456.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217P05000000 | 2021-08-31 9:54AM EDT | 2021-12-17 | 1,586.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220121P05000000 | 2021-09-23 10:15AM EDT | 2022-01-21 | 1,593.30 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| AMZN220218P05000000 | 2021-08-25 5:34PM EDT | 2022-02-18 | 1,673.85 | 1,568.75 | 1,579.25 | 0.00 | - | 1 | 7 | 28.71% |
| AMZN220318P05000000 | 2021-09-21 10:48AM EDT | 2022-03-18 | 1,652.70 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN220617P05000000 | 2021-09-21 9:33AM EDT | 2022-06-17 | 1,651.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN220916P05000000 | 2021-08-26 3:15PM EDT | 2022-09-16 | 1,702.00 | 1,583.50 | 1,601.50 | 0.00 | - | 2 | 2 | 24.99% |
| AMZN230120P05000000 | 2021-09-20 9:45AM EDT | 2023-01-20 | 1,635.00 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| AMZN230616P05000000 | 2021-09-21 10:23AM EDT | 2023-06-16 | 1,709.00 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
