AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00045000 | 2023-06-05 3:19PM EDT | 45.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN230721C00050000 | 2023-06-06 12:48PM EDT | 50.00 | 77.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721C00055000 | 2023-06-06 12:37PM EDT | 55.00 | 72.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230721C00060000 | 2023-06-06 1:41PM EDT | 60.00 | 67.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230721C00065000 | 2023-06-06 3:38PM EDT | 65.00 | 61.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721C00070000 | 2023-06-05 2:34PM EDT | 70.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721C00075000 | 2023-06-05 12:38PM EDT | 75.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230721C00080000 | 2023-06-06 10:28AM EDT | 80.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AMZN230721C00085000 | 2023-06-06 3:55PM EDT | 85.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN230721C00090000 | 2023-06-06 3:51PM EDT | 90.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN230721C00095000 | 2023-06-06 3:47PM EDT | 95.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230721C00100000 | 2023-06-06 3:55PM EDT | 100.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN230721C00105000 | 2023-06-06 3:48PM EDT | 105.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AMZN230721C00110000 | 2023-06-06 3:59PM EDT | 110.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| AMZN230721C00115000 | 2023-06-06 3:57PM EDT | 115.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| AMZN230721C00120000 | 2023-06-06 3:59PM EDT | 120.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1,736 | 0 | 0.00% |
| AMZN230721C00125000 | 2023-06-06 3:58PM EDT | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3,124 | 0 | 0.00% |
| AMZN230721C00130000 | 2023-06-06 3:59PM EDT | 130.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9,972 | 0 | 1.56% |
| AMZN230721C00135000 | 2023-06-06 3:58PM EDT | 135.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3,704 | 0 | 3.13% |
| AMZN230721C00140000 | 2023-06-06 3:56PM EDT | 140.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3,122 | 0 | 6.25% |
| AMZN230721C00145000 | 2023-06-06 3:57PM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 6.25% |
| AMZN230721C00150000 | 2023-06-06 3:56PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 12.50% |
| AMZN230721C00155000 | 2023-06-06 3:35PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| AMZN230721C00160000 | 2023-06-06 3:50PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AMZN230721C00165000 | 2023-06-06 3:35PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| AMZN230721C00170000 | 2023-06-06 3:40PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| AMZN230721C00175000 | 2023-06-06 3:10PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN230721C00180000 | 2023-06-05 12:05PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 25.00% |
| AMZN230721C00185000 | 2023-06-06 3:17PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN230721C00190000 | 2023-06-06 11:42AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN230721C00195000 | 2023-06-05 3:05PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230721C00200000 | 2023-06-06 3:22PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMZN230721C00205000 | 2023-06-06 11:09AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230721C00210000 | 2023-06-06 12:42PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
Opções de vendapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00045000 | 2023-05-26 11:44AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| AMZN230721P00050000 | 2023-05-25 12:31PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| AMZN230721P00055000 | 2023-06-02 3:09PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 50.00% |
| AMZN230721P00060000 | 2023-06-06 9:34AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMZN230721P00065000 | 2023-06-06 1:55PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN230721P00070000 | 2023-06-06 3:05PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| AMZN230721P00075000 | 2023-06-06 10:17AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230721P00080000 | 2023-06-06 3:17PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| AMZN230721P00085000 | 2023-06-06 3:21PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,067 | 0 | 25.00% |
| AMZN230721P00090000 | 2023-06-06 3:28PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 25.00% |
| AMZN230721P00095000 | 2023-06-06 2:35PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| AMZN230721P00100000 | 2023-06-06 3:57PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 12.50% |
| AMZN230721P00105000 | 2023-06-06 3:59PM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 12.50% |
| AMZN230721P00110000 | 2023-06-06 3:59PM EDT | 110.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4,843 | 0 | 12.50% |
| AMZN230721P00115000 | 2023-06-06 3:59PM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,481 | 0 | 6.25% |
| AMZN230721P00120000 | 2023-06-06 3:52PM EDT | 120.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2,323 | 0 | 3.13% |
| AMZN230721P00125000 | 2023-06-06 3:59PM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4,028 | 0 | 0.78% |
| AMZN230721P00130000 | 2023-06-06 3:55PM EDT | 130.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| AMZN230721P00135000 | 2023-06-06 3:10PM EDT | 135.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN230721P00140000 | 2023-06-06 3:19PM EDT | 140.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| AMZN230721P00145000 | 2023-06-06 3:46PM EDT | 145.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| AMZN230721P00150000 | 2023-06-06 11:28AM EDT | 150.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230721P00155000 | 2023-06-06 10:05AM EDT | 155.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00160000 | 2023-06-05 2:38PM EDT | 160.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721P00165000 | 2023-02-13 1:26PM EDT | 165.00 | 65.80 | 68.00 | 69.70 | 0.00 | - | 1 | 0 | 239.26% |
| AMZN230721P00170000 | 2023-02-24 1:53PM EDT | 170.00 | 77.30 | 71.45 | 72.20 | 0.00 | - | 2 | 0 | 234.20% |
| AMZN230721P00175000 | 2023-04-10 2:38PM EDT | 175.00 | 73.20 | 64.45 | 65.40 | 0.00 | - | 2 | 0 | 172.73% |
| AMZN230721P00180000 | 2023-06-01 12:20PM EDT | 180.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721P00185000 | 2023-05-31 9:30AM EDT | 185.00 | 63.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721P00190000 | 2023-03-29 3:28PM EDT | 190.00 | 89.82 | 84.00 | 85.15 | 0.00 | - | 4 | 0 | 215.87% |
| AMZN230721P00195000 | 2023-06-05 2:26PM EDT | 195.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00200000 | 2023-03-16 9:57AM EDT | 200.00 | 102.69 | 97.25 | 97.65 | 0.00 | - | 2 | 0 | 242.13% |
| AMZN230721P00205000 | 2023-02-02 11:49AM EDT | 205.00 | 93.29 | 109.40 | 110.80 | 0.00 | - | 24 | 0 | 290.00% |
| AMZN230721P00210000 | 2023-06-01 1:02PM EDT | 210.00 | 86.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.