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:5200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217C05200000 | 2021-11-30 11:55AM EST | 2021-12-17 | 0.26 | 0.05 | 0.29 | 0.00 | - | 1 | 349 | 66.50% |
| AMZN220121C05200000 | 2021-12-02 3:58PM EST | 2022-01-21 | 1.06 | 0.86 | 1.26 | -0.43 | -28.86% | 50 | 434 | 44.21% |
| AMZN220218C05200000 | 2021-12-02 3:30PM EST | 2022-02-18 | 3.95 | 3.50 | 4.10 | -0.96 | -19.55% | 2 | 77 | 41.02% |
| AMZN220318C05200000 | 2021-12-02 9:46AM EST | 2022-03-18 | 7.55 | 5.40 | 6.45 | -0.42 | -5.27% | 1 | 804 | 37.60% |
| AMZN220414C05200000 | 2021-12-02 10:36AM EST | 2022-04-14 | 9.77 | 8.10 | 9.30 | -1.35 | -12.14% | 6 | 106 | 35.57% |
| AMZN220520C05200000 | 2021-12-02 3:39PM EST | 2022-05-20 | 14.70 | 13.85 | 15.25 | -7.35 | -33.33% | 2 | 66 | 34.41% |
| AMZN220617C05200000 | 2021-12-02 10:10AM EST | 2022-06-17 | 21.06 | 17.95 | 19.55 | -0.73 | -3.35% | 2 | 626 | 33.42% |
| AMZN220715C05200000 | 2021-12-02 1:59PM EST | 2022-07-15 | 24.50 | 22.00 | 24.55 | -8.50 | -25.76% | 3 | 10 | 32.75% |
| AMZN220916C05200000 | 2021-12-02 11:06AM EST | 2022-09-16 | 41.45 | 37.60 | 40.30 | -11.55 | -21.79% | 1 | 420 | 32.32% |
| AMZN230120C05200000 | 2021-11-29 12:48PM EST | 2023-01-20 | 91.65 | 71.00 | 81.00 | 0.00 | - | 1 | 129 | 32.38% |
| AMZN230317C05200000 | 2021-11-30 2:21PM EST | 2023-03-17 | 108.40 | 90.00 | 100.00 | 0.00 | - | 1 | 29 | 32.37% |
| AMZN230616C05200000 | 2021-11-18 1:00PM EST | 2023-06-16 | 162.50 | 117.50 | 132.70 | 0.00 | - | 1 | 237 | 32.47% |
| AMZN240119C05200000 | 2021-12-02 2:29PM EST | 2024-01-19 | 200.25 | 191.65 | 205.00 | -15.75 | -7.29% | 13 | 189 | 32.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217P05200000 | 2021-11-30 10:36AM EST | 2021-12-17 | 1,647.20 | 1,753.10 | 1,769.85 | 0.00 | - | 1 | 0 | 101.73% |
| AMZN220121P05200000 | 2021-12-02 3:35PM EST | 2022-01-21 | 1,759.05 | 1,753.00 | 1,769.80 | +119.85 | +7.31% | 4 | 44 | 55.72% |
| AMZN220218P05200000 | 2021-11-26 10:41AM EST | 2022-02-18 | 1,672.99 | 1,753.45 | 1,769.90 | 0.00 | - | 2 | 12 | 44.75% |
| AMZN220318P05200000 | 2021-12-02 10:42AM EST | 2022-03-18 | 1,762.95 | 1,753.80 | 1,771.25 | +25.35 | +1.46% | 2 | 44 | 39.46% |
| AMZN220414P05200000 | 2021-12-02 10:49AM EST | 2022-04-14 | 1,760.95 | 1,754.95 | 1,772.50 | +8.03 | +0.46% | 8 | 34 | 36.04% |
| AMZN220520P05200000 | 2021-12-02 10:55AM EST | 2022-05-20 | 1,775.38 | 1,757.70 | 1,774.85 | +144.91 | +8.89% | 1 | 40 | 33.17% |
| AMZN220617P05200000 | 2021-11-15 1:24PM EST | 2022-06-17 | 1,663.96 | 1,759.75 | 1,776.65 | 0.00 | - | 67 | 74 | 31.50% |
| AMZN220916P05200000 | 2021-09-28 2:13PM EST | 2022-09-16 | 1,881.21 | 1,828.50 | 1,847.50 | 0.00 | - | 1 | 20 | 39.42% |
| AMZN230120P05200000 | 2021-11-18 9:30AM EST | 2023-01-20 | 1,676.50 | 1,798.50 | 1,818.00 | 0.00 | - | 1 | 39 | 29.25% |
| AMZN230317P05200000 | 2021-11-17 3:48PM EST | 2023-03-17 | 1,708.24 | 1,810.50 | 1,828.50 | 0.00 | - | - | 4 | 28.75% |
| AMZN230616P05200000 | 2021-11-16 12:01PM EST | 2023-06-16 | 1,719.90 | 1,830.00 | 1,849.50 | 0.00 | - | 2 | 6 | 28.47% |
| AMZN240119P05200000 | 2021-12-02 2:29PM EST | 2024-01-19 | 1,877.93 | 1,870.00 | 1,888.00 | +93.43 | +5.24% | 12 | 211 | 27.13% |
© 2021 Yahoo. Todos os direitos reservados.
