Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.355,85-69,67 (-2,03%)
A partir de 9:49AM EDT. Mercado aberto.
Preço de exercício:5100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C05100000 | 2021-09-24 1:07PM EDT | 2021-10-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 444 | 25.00% |
| AMZN211119C05100000 | 2021-09-16 12:59PM EDT | 2021-11-19 | 0.77 | 0.16 | 0.89 | 0.00 | - | 2 | 65 | 41.46% |
| AMZN211217C05100000 | 2021-09-21 12:03PM EDT | 2021-12-17 | 0.88 | 0.57 | 1.10 | 0.00 | - | 1 | 252 | 34.42% |
| AMZN220121C05100000 | 2021-09-23 12:51PM EDT | 2022-01-21 | 1.83 | 1.30 | 1.85 | 0.00 | - | 5 | 741 | 30.59% |
| AMZN220218C05100000 | 2021-09-10 10:56AM EDT | 2022-02-18 | 7.03 | 2.92 | 3.65 | 0.00 | - | 1 | 39 | 29.98% |
| AMZN220318C05100000 | 2021-09-20 9:34AM EDT | 2022-03-18 | 6.20 | 4.30 | 5.15 | 0.00 | - | 1 | 159 | 28.82% |
| AMZN220414C05100000 | 2021-09-15 12:33PM EDT | 2022-04-14 | 8.73 | 5.85 | 7.00 | 0.00 | - | 3 | 4 | 28.07% |
| AMZN220617C05100000 | 2021-09-24 2:27PM EDT | 2022-06-17 | 15.05 | 10.00 | 17.95 | 0.00 | - | 17 | 309 | 28.77% |
| AMZN220916C05100000 | 2021-09-17 2:07PM EDT | 2022-09-16 | 40.40 | 22.35 | 34.60 | 0.00 | - | 5 | 242 | 28.48% |
| AMZN230120C05100000 | 2021-09-23 12:15PM EDT | 2023-01-20 | 58.60 | 53.45 | 57.05 | 0.00 | - | 6 | 806 | 27.66% |
| AMZN230616C05100000 | 2021-09-20 3:53PM EDT | 2023-06-16 | 100.65 | 89.20 | 96.55 | 0.00 | - | 2 | 44 | 28.11% |
| AMZN240119C05100000 | 2021-09-22 2:44PM EDT | 2024-01-19 | 156.00 | 142.50 | 160.50 | 0.00 | - | - | 4 | 28.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P05100000 | 2021-08-25 5:30PM EDT | 2021-10-15 | 1,797.99 | 1,669.05 | 1,678.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211119P05100000 | 2021-09-01 12:00PM EDT | 2021-11-19 | 1,577.79 | 1,713.50 | 1,725.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211217P05100000 | 2021-09-08 10:54AM EDT | 2021-12-17 | 1,590.70 | 1,730.70 | 1,740.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121P05100000 | 2021-09-09 9:40AM EDT | 2022-01-21 | 1,562.42 | 1,730.15 | 1,741.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218P05100000 | 2021-09-21 9:58AM EDT | 2022-02-18 | 1,736.30 | 1,733.30 | 1,750.85 | 0.00 | - | 1 | 7 | 32.90% |
| AMZN220318P05100000 | 2021-08-23 2:48PM EDT | 2022-03-18 | 1,824.13 | 1,668.80 | 1,679.30 | 0.00 | - | 67 | 56 | 0.00% |
| AMZN220414P05100000 | 2021-08-31 9:31AM EDT | 2022-04-14 | 1,683.65 | 1,735.80 | 1,748.50 | 0.00 | - | - | 1 | 26.39% |
| AMZN220617P05100000 | 2021-09-20 9:33AM EDT | 2022-06-17 | 1,702.00 | 1,734.10 | 1,748.10 | 0.00 | - | 1 | 2 | 22.74% |
| AMZN220916P05100000 | 2021-08-26 3:02PM EDT | 2022-09-16 | 1,793.31 | 1,679.50 | 1,698.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P05100000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 1,738.00 | 1,698.00 | 1,716.50 | 0.00 | - | 3 | 27 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
