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 comprapara20 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01760000 | 2022-01-21 2:32PM EST | 1,760.00 | 1,158.16 | 1,105.00 | 1,117.65 | -472.46 | -28.97% | 1 | 1 | 55.03% |
| AMZN220520C01780000 | 2021-11-23 9:38AM EST | 1,780.00 | 1,831.75 | 1,655.50 | 1,665.50 | 0.00 | - | - | 1 | 213.36% |
| AMZN220520C01800000 | 2022-01-18 12:00AM EST | 1,800.00 | 1,357.47 | 1,066.50 | 1,079.40 | 0.00 | - | - | 1 | 53.89% |
| AMZN220520C01820000 | 2021-11-23 11:47AM EST | 1,820.00 | 1,757.05 | 1,611.85 | 1,622.30 | 0.00 | - | - | 1 | 206.66% |
| AMZN220520C01900000 | 2022-01-21 3:16PM EST | 1,900.00 | 979.85 | 970.00 | 984.35 | +979.85 | - | 1 | 0 | 50.89% |
| AMZN220520C01940000 | 2021-11-22 9:53AM EST | 1,940.00 | 1,770.65 | 1,489.10 | 1,498.85 | 0.00 | - | - | 2 | 189.40% |
| AMZN220520C02000000 | 2021-11-22 9:32AM EST | 2,000.00 | 1,708.50 | 1,430.40 | 1,440.90 | 0.00 | - | - | 1 | 182.00% |
| AMZN220520C02100000 | 2021-11-23 11:47AM EST | 2,100.00 | 1,483.10 | 1,338.15 | 1,348.55 | 0.00 | - | - | 2 | 171.26% |
| AMZN220520C02300000 | 2022-01-12 3:03PM EST | 2,300.00 | 1,025.94 | 605.70 | 624.00 | 0.00 | - | 2 | 4 | 44.58% |
| AMZN220520C02400000 | 2022-01-21 3:59PM EST | 2,400.00 | 535.00 | 524.00 | 542.00 | -489.78 | -47.79% | 1 | 3 | 42.81% |
| AMZN220520C02500000 | 2022-01-19 11:05AM EST | 2,500.00 | 690.50 | 449.70 | 465.20 | 0.00 | - | 3 | 9 | 41.35% |
| AMZN220520C02600000 | 2022-01-21 3:15PM EST | 2,600.00 | 385.00 | 376.45 | 393.50 | +385.00 | - | 12 | 1 | 40.00% |
| AMZN220520C02700000 | 2022-01-21 12:23PM EST | 2,700.00 | 358.37 | 313.10 | 325.60 | -139.98 | -28.09% | 5 | 14 | 38.43% |
| AMZN220520C02800000 | 2022-01-21 3:56PM EST | 2,800.00 | 267.45 | 255.15 | 265.40 | -197.55 | -42.48% | 71 | 15 | 37.19% |
| AMZN220520C02900000 | 2022-01-21 3:56PM EST | 2,900.00 | 210.45 | 204.10 | 213.10 | -87.00 | -29.25% | 126 | 20 | 36.22% |
| AMZN220520C03000000 | 2022-01-21 3:54PM EST | 3,000.00 | 165.75 | 160.70 | 168.80 | -73.25 | -30.65% | 85 | 39 | 35.48% |
| AMZN220520C03100000 | 2022-01-21 3:47PM EST | 3,100.00 | 133.00 | 124.80 | 131.75 | -60.00 | -31.09% | 79 | 82 | 34.87% |
| AMZN220520C03200000 | 2022-01-21 3:59PM EST | 3,200.00 | 100.15 | 96.00 | 101.90 | -54.95 | -35.43% | 66 | 72 | 34.46% |
| AMZN220520C03300000 | 2022-01-21 3:59PM EST | 3,300.00 | 76.37 | 73.10 | 78.00 | -38.85 | -33.72% | 72 | 338 | 34.15% |
| AMZN220520C03400000 | 2022-01-21 3:53PM EST | 3,400.00 | 58.69 | 55.30 | 59.30 | -28.51 | -32.69% | 192 | 365 | 33.96% |
| AMZN220520C03500000 | 2022-01-21 3:54PM EST | 3,500.00 | 43.00 | 41.85 | 45.05 | -25.00 | -36.76% | 91 | 376 | 33.91% |
| AMZN220520C03600000 | 2022-01-21 3:54PM EST | 3,600.00 | 34.00 | 31.60 | 34.20 | -24.00 | -41.38% | 24 | 209 | 33.93% |
| AMZN220520C03700000 | 2022-01-21 3:53PM EST | 3,700.00 | 25.88 | 24.00 | 26.10 | -12.62 | -32.78% | 37 | 158 | 34.07% |
| AMZN220520C03800000 | 2022-01-21 3:58PM EST | 3,800.00 | 20.00 | 18.40 | 20.20 | -8.50 | -29.82% | 54 | 109 | 34.35% |
| AMZN220520C03900000 | 2022-01-21 2:43PM EST | 3,900.00 | 16.41 | 14.20 | 15.70 | -5.69 | -25.75% | 12 | 189 | 34.65% |
| AMZN220520C04000000 | 2022-01-21 3:54PM EST | 4,000.00 | 11.75 | 11.05 | 12.40 | -4.65 | -28.35% | 43 | 217 | 35.05% |
| AMZN220520C04100000 | 2022-01-21 3:35PM EST | 4,100.00 | 10.00 | 9.00 | 9.95 | -2.85 | -22.18% | 6 | 92 | 35.53% |
| AMZN220520C04200000 | 2022-01-21 12:53PM EST | 4,200.00 | 8.17 | 6.95 | 8.15 | -2.83 | -25.73% | 7 | 90 | 36.10% |
| AMZN220520C04300000 | 2022-01-21 3:35PM EST | 4,300.00 | 6.40 | 5.60 | 6.70 | -3.75 | -36.95% | 3 | 41 | 36.64% |
| AMZN220520C04400000 | 2022-01-18 1:25PM EST | 4,400.00 | 9.55 | 4.75 | 5.45 | 0.00 | - | 2 | 70 | 37.09% |
| AMZN220520C04500000 | 2022-01-21 3:53PM EST | 4,500.00 | 4.30 | 3.90 | 4.60 | -1.20 | -21.82% | 17 | 254 | 37.70% |
| AMZN220520C04600000 | 2022-01-21 2:08PM EST | 4,600.00 | 3.68 | 3.25 | 3.95 | -0.35 | -8.68% | 1 | 490 | 38.36% |
| AMZN220520C04700000 | 2022-01-20 2:47PM EST | 4,700.00 | 3.25 | 2.73 | 3.40 | 0.00 | - | 7 | 69 | 38.99% |
| AMZN220520C04800000 | 2022-01-18 10:02AM EST | 4,800.00 | 4.65 | 2.29 | 2.91 | 0.00 | - | 2 | 54 | 39.55% |
| AMZN220520C04900000 | 2022-01-18 9:31AM EST | 4,900.00 | 3.56 | 1.93 | 2.52 | 0.00 | - | 2 | 40 | 40.13% |
| AMZN220520C05000000 | 2022-01-21 3:31PM EST | 5,000.00 | 1.93 | 1.92 | 2.20 | +0.05 | +2.66% | 10 | 95 | 40.71% |
| AMZN220520C05100000 | 2022-01-19 3:27PM EST | 5,100.00 | 1.76 | 1.37 | 1.94 | 0.00 | - | 5 | 70 | 41.31% |
| AMZN220520C05200000 | 2022-01-21 10:25AM EST | 5,200.00 | 1.34 | 1.17 | 1.73 | -0.26 | -16.25% | 1 | 92 | 41.93% |
| AMZN220520C05300000 | 2022-01-21 10:42AM EST | 5,300.00 | 1.20 | 1.00 | 1.55 | -1.66 | -58.04% | 8 | 206 | 42.54% |
| AMZN220520C05400000 | 2022-01-21 2:38PM EST | 5,400.00 | 0.98 | 0.85 | 1.03 | +0.08 | +8.89% | 139 | 196 | 41.79% |
Opções de vendapara20 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01760000 | 2022-01-21 3:44PM EST | 1,760.00 | 11.06 | 10.60 | 12.05 | +6.16 | +125.71% | 8 | 91 | 50.39% |
| AMZN220520P01780000 | 2021-12-13 12:10AM EST | 1,780.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMZN220520P01800000 | 2022-01-21 12:23PM EST | 1,800.00 | 8.90 | 12.05 | 13.60 | +4.55 | +104.60% | 1 | 27 | 49.58% |
| AMZN220520P01820000 | 2022-01-10 10:24AM EST | 1,820.00 | 6.70 | 12.85 | 14.50 | 0.00 | - | 1 | 23 | 49.22% |
| AMZN220520P01840000 | 2022-01-21 3:30PM EST | 1,840.00 | 14.80 | 13.70 | 15.40 | +9.64 | +186.82% | 2 | 4 | 48.83% |
| AMZN220520P01860000 | 2021-12-03 1:58PM EST | 1,860.00 | 11.55 | 4.60 | 5.30 | 0.00 | - | 1 | 1 | 39.11% |
| AMZN220520P01880000 | 2022-01-21 3:47PM EST | 1,880.00 | 16.00 | 15.50 | 17.35 | +10.60 | +196.30% | 16 | 4 | 48.06% |
| AMZN220520P01900000 | 2022-01-21 3:44PM EST | 1,900.00 | 17.06 | 16.50 | 18.40 | +11.51 | +207.39% | 12 | 61 | 47.68% |
| AMZN220520P01920000 | 2022-01-21 11:53AM EST | 1,920.00 | 12.40 | 17.45 | 19.45 | +3.95 | +46.75% | 12 | 45 | 47.27% |
| AMZN220520P01940000 | 2022-01-21 3:15PM EST | 1,940.00 | 20.67 | 18.55 | 20.65 | +14.02 | +210.83% | 1 | 28 | 46.91% |
| AMZN220520P01960000 | 2022-01-07 10:52AM EST | 1,960.00 | 7.10 | 19.75 | 21.90 | 0.00 | - | 1 | 11 | 46.55% |
| AMZN220520P01980000 | 2022-01-21 3:36PM EST | 1,980.00 | 21.76 | 20.95 | 23.20 | +13.82 | +174.06% | 4 | 14 | 46.18% |
| AMZN220520P02000000 | 2022-01-21 3:55PM EST | 2,000.00 | 23.80 | 22.35 | 24.70 | +13.09 | +122.22% | 22 | 45 | 45.88% |
| AMZN220520P02100000 | 2022-01-21 3:58PM EST | 2,100.00 | 31.21 | 30.05 | 32.90 | +19.28 | +161.61% | 15 | 74 | 44.16% |
| AMZN220520P02200000 | 2022-01-21 3:55PM EST | 2,200.00 | 42.62 | 40.35 | 43.90 | +26.47 | +163.90% | 37 | 303 | 42.66% |
| AMZN220520P02300000 | 2022-01-21 3:58PM EST | 2,300.00 | 55.20 | 54.10 | 58.50 | +32.90 | +147.53% | 18 | 63 | 41.37% |
| AMZN220520P02400000 | 2022-01-21 3:17PM EST | 2,400.00 | 74.19 | 72.05 | 77.35 | +47.59 | +178.91% | 74 | 70 | 40.21% |
| AMZN220520P02500000 | 2022-01-21 3:42PM EST | 2,500.00 | 90.95 | 94.35 | 100.55 | +40.95 | +81.90% | 177 | 216 | 39.05% |
| AMZN220520P02600000 | 2022-01-21 3:36PM EST | 2,600.00 | 122.35 | 122.20 | 129.35 | +55.95 | +84.26% | 75 | 216 | 38.01% |
| AMZN220520P02700000 | 2022-01-21 3:43PM EST | 2,700.00 | 150.40 | 155.80 | 163.90 | +56.15 | +59.58% | 49 | 156 | 36.98% |
| AMZN220520P02800000 | 2022-01-21 3:25PM EST | 2,800.00 | 194.86 | 196.35 | 205.20 | +82.69 | +73.72% | 125 | 219 | 36.05% |
| AMZN220520P02900000 | 2022-01-21 3:54PM EST | 2,900.00 | 250.00 | 243.85 | 252.00 | +92.85 | +59.08% | 128 | 249 | 34.96% |
| AMZN220520P03000000 | 2022-01-21 3:40PM EST | 3,000.00 | 294.07 | 299.10 | 311.15 | +92.10 | +45.60% | 69 | 287 | 34.74% |
| AMZN220520P03100000 | 2022-01-21 3:44PM EST | 3,100.00 | 353.10 | 359.85 | 376.95 | +100.00 | +39.51% | 101 | 305 | 34.57% |
| AMZN220520P03200000 | 2022-01-21 3:55PM EST | 3,200.00 | 438.91 | 430.45 | 447.10 | +128.19 | +41.26% | 37 | 267 | 34.14% |
| AMZN220520P03300000 | 2022-01-21 3:31PM EST | 3,300.00 | 510.00 | 506.60 | 523.20 | +132.90 | +35.24% | 28 | 341 | 33.80% |
| AMZN220520P03400000 | 2022-01-21 3:31PM EST | 3,400.00 | 589.81 | 589.40 | 605.75 | +224.86 | +61.61% | 28 | 215 | 33.84% |
| AMZN220520P03500000 | 2022-01-21 3:00PM EST | 3,500.00 | 656.57 | 675.20 | 691.90 | +210.96 | +47.34% | 12 | 192 | 33.86% |
| AMZN220520P03600000 | 2022-01-21 9:52AM EST | 3,600.00 | 660.00 | 765.05 | 780.35 | +144.66 | +28.07% | 1 | 55 | 33.68% |
| AMZN220520P03700000 | 2022-01-21 2:58PM EST | 3,700.00 | 834.50 | 857.60 | 871.50 | +235.50 | +39.32% | 1 | 79 | 33.52% |
| AMZN220520P03800000 | 2022-01-20 2:38PM EST | 3,800.00 | 722.65 | 952.25 | 965.50 | 0.00 | - | 2 | 46 | 33.65% |
| AMZN220520P03900000 | 2022-01-21 11:47AM EST | 3,900.00 | 980.45 | 1,048.40 | 1,062.50 | +223.70 | +29.56% | 2 | 33 | 34.55% |
| AMZN220520P04000000 | 2022-01-21 12:05PM EST | 4,000.00 | 1,073.80 | 1,145.55 | 1,159.50 | +233.95 | +27.86% | 1 | 9 | 35.10% |
| AMZN220520P04100000 | 2022-01-14 1:21PM EST | 4,100.00 | 910.00 | 1,243.10 | 1,261.10 | 0.00 | - | 1 | 7 | 37.95% |
| AMZN220520P04200000 | 2022-01-19 1:15PM EST | 4,200.00 | 1,031.66 | 1,341.60 | 1,355.50 | +1,031.66 | - | - | 1 | 36.36% |
| AMZN220520P04300000 | 2022-01-20 3:59PM EST | 4,300.00 | 1,269.00 | 1,440.55 | 1,455.50 | 0.00 | - | 18 | 3 | 38.11% |
| AMZN220520P04400000 | 2022-01-12 3:15PM EST | 4,400.00 | 1,100.66 | 1,539.80 | 1,554.00 | 0.00 | - | 2 | 4 | 38.56% |
| AMZN220520P04500000 | 2022-01-19 1:16PM EST | 4,500.00 | 1,324.67 | 1,639.25 | 1,656.00 | 0.00 | - | 2 | 13 | 41.85% |
| AMZN220520P04600000 | 2022-01-20 9:38AM EST | 4,600.00 | 1,457.62 | 1,738.85 | 1,755.50 | 0.00 | - | 3 | 12 | 43.05% |
| AMZN220520P04700000 | 2022-01-13 10:45AM EST | 4,700.00 | 1,415.35 | 1,838.90 | 1,852.50 | 0.00 | - | 20 | 21 | 41.71% |
| AMZN220520P04800000 | 2022-01-13 10:36AM EST | 4,800.00 | 1,522.65 | 1,938.35 | 1,952.00 | 0.00 | - | 36 | 30 | 42.56% |
| AMZN220520P04900000 | 2022-01-19 3:19PM EST | 4,900.00 | 1,756.74 | 2,038.20 | 2,051.50 | 0.00 | - | 2 | 28 | 43.31% |
| AMZN220520P05000000 | 2022-01-19 3:27PM EST | 5,000.00 | 1,855.58 | 2,138.15 | 2,155.90 | 0.00 | - | 2 | 52 | 49.34% |
| AMZN220520P05100000 | 2022-01-12 3:02PM EST | 5,100.00 | 1,795.04 | 2,238.15 | 2,252.00 | 0.00 | - | 20 | 10 | 46.62% |
| AMZN220520P05200000 | 2022-01-12 3:05PM EST | 5,200.00 | 1,896.85 | 2,338.15 | 2,352.00 | 0.00 | - | 4 | 0 | 47.90% |
| AMZN220520P05300000 | 2022-01-20 11:14AM EST | 5,300.00 | 2,157.58 | 2,438.15 | 2,455.00 | 0.00 | - | 4 | 3 | 52.55% |
| AMZN220520P05400000 | 2021-11-30 10:36AM EST | 5,400.00 | 1,852.75 | 2,017.00 | 2,036.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
