AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020C00045000 | 2023-05-17 3:12PM EDT | 45.00 | 71.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020C00050000 | 2023-05-25 10:22AM EDT | 50.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020C00055000 | 2023-03-22 11:09AM EDT | 55.00 | 47.40 | 53.00 | 53.55 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN231020C00060000 | 2023-05-18 9:41AM EDT | 60.00 | 59.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231020C00065000 | 2023-05-16 10:23AM EDT | 65.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020C00070000 | 2023-05-30 12:38PM EDT | 70.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020C00075000 | 2023-05-30 11:34AM EDT | 75.00 | 48.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN231020C00080000 | 2023-05-30 3:56PM EDT | 80.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231020C00085000 | 2023-05-26 11:33AM EDT | 85.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN231020C00090000 | 2023-05-30 3:36PM EDT | 90.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN231020C00095000 | 2023-05-30 12:48PM EDT | 95.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231020C00100000 | 2023-05-30 3:47PM EDT | 100.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AMZN231020C00105000 | 2023-05-30 3:49PM EDT | 105.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AMZN231020C00110000 | 2023-05-30 3:58PM EDT | 110.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN231020C00115000 | 2023-05-30 3:41PM EDT | 115.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| AMZN231020C00120000 | 2023-05-30 3:58PM EDT | 120.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| AMZN231020C00125000 | 2023-05-30 3:42PM EDT | 125.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1,492 | 0 | 0.78% |
| AMZN231020C00130000 | 2023-05-30 3:55PM EDT | 130.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 3.13% |
| AMZN231020C00135000 | 2023-05-30 3:54PM EDT | 135.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 3.13% |
| AMZN231020C00140000 | 2023-05-30 3:44PM EDT | 140.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| AMZN231020C00145000 | 2023-05-30 3:51PM EDT | 145.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AMZN231020C00150000 | 2023-05-30 1:39PM EDT | 150.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AMZN231020C00155000 | 2023-05-30 3:53PM EDT | 155.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMZN231020C00160000 | 2023-05-30 3:00PM EDT | 160.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| AMZN231020C00165000 | 2023-05-30 12:48PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMZN231020C00170000 | 2023-05-30 12:47PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN231020C00175000 | 2023-05-30 12:23PM EDT | 175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
Opções de vendapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00045000 | 2023-05-30 3:49PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN231020P00050000 | 2023-05-30 3:31PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMZN231020P00055000 | 2023-05-30 10:15AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN231020P00060000 | 2023-05-30 3:31PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN231020P00065000 | 2023-05-30 3:29PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| AMZN231020P00070000 | 2023-05-30 3:29PM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| AMZN231020P00075000 | 2023-05-30 3:01PM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN231020P00080000 | 2023-05-30 3:58PM EDT | 80.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AMZN231020P00085000 | 2023-05-30 3:49PM EDT | 85.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 12.50% |
| AMZN231020P00090000 | 2023-05-30 3:53PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 12.50% |
| AMZN231020P00095000 | 2023-05-30 3:50PM EDT | 95.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1,194 | 0 | 6.25% |
| AMZN231020P00100000 | 2023-05-30 3:53PM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 6.25% |
| AMZN231020P00105000 | 2023-05-30 3:22PM EDT | 105.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| AMZN231020P00110000 | 2023-05-30 1:31PM EDT | 110.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| AMZN231020P00115000 | 2023-05-30 3:12PM EDT | 115.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 1.56% |
| AMZN231020P00120000 | 2023-05-30 3:54PM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.78% |
| AMZN231020P00125000 | 2023-05-30 3:28PM EDT | 125.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| AMZN231020P00130000 | 2023-05-30 1:17PM EDT | 130.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN231020P00135000 | 2023-05-30 3:44PM EDT | 135.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN231020P00140000 | 2023-05-30 10:26AM EDT | 140.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020P00145000 | 2023-05-04 1:20PM EDT | 145.00 | 40.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020P00150000 | 2023-05-10 10:53AM EDT | 150.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN231020P00155000 | 2023-05-11 11:19AM EDT | 155.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN231020P00160000 | 2023-05-19 10:35AM EDT | 160.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231020P00170000 | 2023-05-19 9:32AM EDT | 170.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.