Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara17 de fevereiro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217C00060000 | 2022-08-05 12:16PM EST | 60.00 | 83.00 | 81.55 | 82.40 | 0.00 | - | - | 44 | 1,110.99% |
| AMZN230217C00065000 | 2022-08-08 11:22AM EST | 65.00 | 76.20 | 76.65 | 77.40 | 0.00 | - | 2 | 25 | 1,002.39% |
| AMZN230217C00070000 | 2022-08-05 9:00AM EST | 70.00 | 72.55 | 71.90 | 72.80 | 0.00 | - | - | 11 | 917.19% |
| AMZN230217C00075000 | 2022-07-25 10:13AM EST | 75.00 | 49.45 | 67.35 | 68.00 | 0.00 | - | - | 5 | 842.87% |
| AMZN230217C00080000 | 2022-08-08 8:35AM EST | 80.00 | 66.00 | 62.60 | 63.40 | 0.00 | - | - | 15 | 776.76% |
| AMZN230217C00085000 | 2022-08-04 11:29AM EST | 85.00 | 61.10 | 58.00 | 58.70 | 0.00 | - | - | 3 | 717.36% |
| AMZN230217C00090000 | 2022-08-05 2:50PM EST | 90.00 | 53.82 | 53.35 | 54.20 | 0.00 | - | - | 8 | 664.11% |
| AMZN230217C00095000 | 2022-08-11 10:18AM EST | 95.00 | 50.00 | 49.00 | 49.75 | +0.59 | +1.19% | 1 | 203 | 617.31% |
| AMZN230217C00100000 | 2022-08-10 11:39AM EST | 100.00 | 47.00 | 44.60 | 45.25 | +4.53 | +10.67% | 6 | 654 | 572.49% |
| AMZN230217C00105000 | 2022-08-05 2:05PM EST | 105.00 | 40.69 | 40.60 | 40.90 | 0.00 | - | 100 | 638 | 533.74% |
| AMZN230217C00110000 | 2022-08-11 9:46AM EST | 110.00 | 38.90 | 36.45 | 36.75 | +2.30 | +6.28% | 2 | 989 | 496.70% |
| AMZN230217C00115000 | 2022-08-10 1:22PM EST | 115.00 | 34.50 | 32.45 | 32.90 | +3.70 | +12.01% | 1 | 659 | 463.60% |
| AMZN230217C00120000 | 2022-08-11 10:11AM EST | 120.00 | 30.00 | 28.90 | 29.20 | +2.86 | +10.54% | 2 | 604 | 434.77% |
| AMZN230217C00125000 | 2022-08-10 1:38PM EST | 125.00 | 27.00 | 25.40 | 25.80 | +3.50 | +14.89% | 1 | 533 | 408.11% |
| AMZN230217C00130000 | 2022-08-11 10:13AM EST | 130.00 | 23.09 | 22.10 | 22.45 | +2.59 | +12.63% | 17 | 3,486 | 382.54% |
| AMZN230217C00135000 | 2022-08-11 1:06PM EST | 135.00 | 19.38 | 19.05 | 19.45 | +1.60 | +9.00% | 10 | 597 | 359.96% |
| AMZN230217C00140000 | 2022-08-11 1:12PM EST | 140.00 | 16.67 | 16.45 | 16.60 | +1.52 | +10.03% | 117 | 2,279 | 340.04% |
| AMZN230217C00145000 | 2022-08-11 12:11PM EST | 145.00 | 14.80 | 14.00 | 14.15 | +2.05 | +16.08% | 103 | 733 | 322.22% |
| AMZN230217C00150000 | 2022-08-11 11:49AM EST | 150.00 | 12.60 | 11.80 | 11.90 | +1.93 | +18.09% | 579 | 1,875 | 305.71% |
| AMZN230217C00155000 | 2022-08-11 12:58PM EST | 155.00 | 10.15 | 9.85 | 10.00 | +1.35 | +15.34% | 142 | 1,131 | 291.38% |
| AMZN230217C00160000 | 2022-08-11 12:59PM EST | 160.00 | 8.19 | 8.15 | 8.25 | +0.75 | +10.08% | 18 | 959 | 277.91% |
| AMZN230217C00165000 | 2022-08-11 12:40PM EST | 165.00 | 7.15 | 6.70 | 6.85 | +1.10 | +18.18% | 23 | 579 | 266.72% |
| AMZN230217C00170000 | 2022-08-11 12:58PM EST | 170.00 | 5.71 | 5.50 | 5.60 | +0.78 | +15.82% | 31 | 715 | 256.59% |
| AMZN230217C00175000 | 2022-08-11 11:17AM EST | 175.00 | 4.50 | 4.50 | 4.60 | +0.46 | +11.39% | 7 | 317 | 248.12% |
| AMZN230217C00180000 | 2022-08-11 11:30AM EST | 180.00 | 4.00 | 3.65 | 3.75 | +0.69 | +20.85% | 24 | 666 | 240.33% |
| AMZN230217C00185000 | 2022-08-10 12:52PM EST | 185.00 | 3.33 | 2.98 | 3.05 | +0.63 | +23.33% | 1 | 298 | 233.84% |
| AMZN230217C00190000 | 2022-08-10 2:26PM EST | 190.00 | 2.74 | 2.42 | 2.47 | +0.60 | +28.04% | 10 | 653 | 227.98% |
| AMZN230217C00195000 | 2022-08-10 2:58PM EST | 195.00 | 2.02 | 1.97 | 2.02 | +0.20 | +10.99% | 1 | 537 | 223.19% |
| AMZN230217C00200000 | 2022-08-11 1:01PM EST | 200.00 | 1.67 | 1.60 | 1.65 | +0.20 | +13.61% | 182 | 1,148 | 218.95% |
| AMZN230217C00210000 | 2022-08-11 11:39AM EST | 210.00 | 1.16 | 1.07 | 1.11 | +0.08 | +7.41% | 5 | 117 | 212.26% |
Opções de vendapara17 de fevereiro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217P00060000 | 2022-08-01 11:26AM EST | 60.00 | 0.34 | 0.27 | 0.30 | 0.00 | - | - | 333 | 149.80% |
| AMZN230217P00065000 | 2022-07-13 9:51AM EST | 65.00 | 1.58 | 0.38 | 0.40 | 0.00 | - | - | 54 | 138.28% |
| AMZN230217P00070000 | 2022-08-10 8:58AM EST | 70.00 | 0.51 | 0.52 | 0.55 | -0.08 | -13.56% | 1 | 28 | 127.44% |
| AMZN230217P00075000 | 2022-08-05 9:33AM EST | 75.00 | 0.74 | 0.70 | 0.72 | 0.00 | - | 13 | 173 | 116.02% |
| AMZN230217P00080000 | 2022-08-11 1:08PM EST | 80.00 | 0.93 | 0.93 | 0.96 | +0.03 | +3.33% | 21 | 163 | 104.88% |
| AMZN230217P00085000 | 2022-08-11 8:41AM EST | 85.00 | 1.08 | 1.22 | 1.25 | -0.37 | -25.52% | 3 | 294 | 93.21% |
| AMZN230217P00090000 | 2022-08-11 9:16AM EST | 90.00 | 1.37 | 1.59 | 1.63 | -0.49 | -26.34% | 1 | 570 | 81.05% |
| AMZN230217P00095000 | 2022-08-11 9:16AM EST | 95.00 | 1.78 | 2.05 | 2.09 | -0.59 | -24.89% | 1 | 644 | 67.55% |
| AMZN230217P00100000 | 2022-08-11 1:03PM EST | 100.00 | 2.60 | 2.62 | 2.67 | -0.40 | -13.33% | 22 | 751 | 51.88% |
| AMZN230217P00105000 | 2022-08-10 2:51PM EST | 105.00 | 3.05 | 3.30 | 3.40 | -0.50 | -14.08% | 1 | 493 | 30.88% |
| AMZN230217P00110000 | 2022-08-11 12:19PM EST | 110.00 | 3.95 | 4.15 | 4.25 | -0.83 | -17.36% | 48 | 1,593 | 0.00% |
| AMZN230217P00115000 | 2022-08-10 9:29AM EST | 115.00 | 4.98 | 5.15 | 5.30 | -0.87 | -14.87% | 1 | 351 | 0.00% |
| AMZN230217P00120000 | 2022-08-11 9:34AM EST | 120.00 | 6.45 | 6.40 | 6.50 | -0.84 | -11.52% | 37 | 727 | 0.00% |
| AMZN230217P00125000 | 2022-08-11 10:06AM EST | 125.00 | 7.35 | 7.85 | 7.95 | -1.15 | -13.53% | 12 | 722 | 0.00% |
| AMZN230217P00130000 | 2022-08-11 11:51AM EST | 130.00 | 9.10 | 9.50 | 9.60 | -1.46 | -13.83% | 9 | 3,869 | 0.00% |
| AMZN230217P00135000 | 2022-08-11 11:23AM EST | 135.00 | 11.10 | 11.45 | 11.60 | -1.63 | -12.80% | 103 | 1,777 | 0.00% |
| AMZN230217P00140000 | 2022-08-10 2:54PM EST | 140.00 | 12.75 | 13.70 | 13.80 | -2.20 | -14.72% | 8 | 963 | 0.00% |
| AMZN230217P00145000 | 2022-08-11 1:14PM EST | 145.00 | 16.19 | 16.15 | 16.30 | -1.06 | -6.14% | 1,183 | 419 | 0.00% |
| AMZN230217P00150000 | 2022-08-11 10:51AM EST | 150.00 | 18.55 | 18.95 | 19.05 | -2.43 | -11.58% | 1 | 230 | 0.00% |
| AMZN230217P00155000 | 2022-08-10 2:54PM EST | 155.00 | 20.70 | 21.95 | 22.20 | -0.60 | -2.82% | 800 | 1,008 | 0.00% |
| AMZN230217P00160000 | 2022-08-11 9:14AM EST | 160.00 | 23.00 | 25.25 | 25.50 | -2.85 | -11.03% | 20 | 258 | 0.00% |
| AMZN230217P00165000 | 2022-08-10 2:30PM EST | 165.00 | 27.41 | 28.85 | 29.15 | -1.89 | -6.45% | - | 34 | 0.00% |
| AMZN230217P00170000 | 2022-08-10 1:42PM EST | 170.00 | 31.20 | 32.65 | 33.00 | -4.00 | -11.36% | 2 | 967 | 0.00% |
| AMZN230217P00175000 | 2022-08-10 12:20PM EST | 175.00 | 35.05 | 36.75 | 37.20 | -2.65 | -7.03% | - | 162 | 0.00% |
| AMZN230217P00180000 | 2022-08-08 9:48AM EST | 180.00 | 40.06 | 40.90 | 41.30 | 0.00 | - | - | 20 | 0.00% |
| AMZN230217P00185000 | 2022-08-08 12:02PM EST | 185.00 | 46.60 | 45.40 | 46.10 | 0.00 | - | - | 2 | 0.00% |
| AMZN230217P00200000 | 2022-08-10 8:30AM EST | 200.00 | 56.60 | 59.25 | 60.05 | -4.09 | -6.74% | 1 | 11 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
