Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.

Adicionar à lista

116,46

+4,02

(+3,58%)

No fechamento: 04:00PM EDT

116,56

+0,10

(+0,08%)

Pós-fechamento:

07:59PM EDT

Por Dentro do Dinheiro

Mostrar:ListaStraddle

Preço de exercício:2200.00

Opções de comprapara1 de julho de 2022

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
AMZN220701C02200000	2022-06-03 1:17PM EDT	2022-07-01	284.28	282.35	294.05	-46.43	-14.04%	24	33	0.00%
AMZN220708C02200000	2022-06-03 3:15PM EDT	2022-07-08	290.00	292.20	302.25	+5.00	+1.75%	30	34	0.00%
AMZN220715C02200000	2022-06-03 3:25PM EDT	2022-07-15	302.55	303.05	308.35	-52.45	-14.77%	16	1,668	0.00%
AMZN220819C02200000	2022-06-03 2:53PM EDT	2022-08-19	360.95	353.05	361.05	+0.95	+0.26%	5	195	0.00%
AMZN220916C02200000	2022-06-03 3:28PM EDT	2022-09-16	376.63	375.65	383.65	+16.63	+4.62%	2	101	0.00%
AMZN221021C02200000	2022-06-03 2:15PM EDT	2022-10-21	409.35	399.70	409.80	-32.65	-7.39%	1	264	0.00%
AMZN221118C02200000	2022-06-03 11:23AM EDT	2022-11-18	422.50	426.30	435.90	-21.50	-4.84%	2	410	0.00%
AMZN221216C02200000	2022-05-31 10:09AM EDT	2022-12-16	363.65	442.00	452.70	0.00	-	11	53	0.00%
AMZN230120C02200000	2022-06-03 3:46PM EDT	2023-01-20	459.59	460.05	468.40	-40.18	-8.04%	4	915	0.00%
AMZN230317C02200000	2022-06-02 11:08AM EDT	2023-03-17	496.00	492.40	502.75	0.00	-	4	362	0.00%
AMZN230616C02200000	2022-06-01 3:18PM EDT	2023-06-16	575.00	538.40	553.10	0.00	-	10	198	0.00%
AMZN230915C02200000	2022-06-01 2:57PM EDT	2023-09-15	596.52	578.25	595.50	0.00	-	6	52	0.00%
AMZN240119C02200000	2022-06-03 3:45PM EDT	2024-01-19	633.72	630.40	645.65	-41.75	-6.18%	5	295	0.00%
AMZN240621C02200000	2022-06-03 3:08PM EDT	2024-06-21	696.51	684.00	703.00	-38.49	-5.24%	2	65	0.00%

Opções de vendapara1 de julho de 2022

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
AMZN220701P02200000	2022-06-03 2:58PM EDT	2022-07-01	37.50	38.70	42.90	+6.35	+20.39%	36	44	0.00%
AMZN220708P02200000	2022-06-03 2:57PM EDT	2022-07-08	44.50	46.00	49.00	+3.73	+9.15%	3	25	0.00%
AMZN220715P02200000	2022-06-03 3:58PM EDT	2022-07-15	56.30	55.00	56.90	+11.95	+26.94%	199	1,969	0.00%
AMZN220819P02200000	2022-06-03 3:58PM EDT	2022-08-19	102.60	101.05	104.40	+12.10	+13.37%	21	310	0.00%
AMZN220916P02200000	2022-06-03 3:43PM EDT	2022-09-16	120.82	119.55	123.25	+14.59	+13.73%	7	776	0.00%
AMZN221021P02200000	2022-06-03 3:29PM EDT	2022-10-21	142.20	139.80	143.45	+16.48	+13.11%	178	165	0.00%
AMZN221118P02200000	2022-06-03 3:29PM EDT	2022-11-18	163.30	160.70	164.90	+15.33	+10.36%	175	111	0.00%
AMZN221216P02200000	2022-06-03 9:48AM EDT	2022-12-16	167.83	170.70	175.35	-21.54	-11.37%	2	25	0.00%
AMZN230120P02200000	2022-06-03 3:29PM EDT	2023-01-20	184.07	181.55	187.25	+18.29	+11.03%	97	1,896	0.00%
AMZN230317P02200000	2022-06-03 3:24PM EDT	2023-03-17	208.35	202.55	210.90	+16.40	+8.54%	77	542	0.00%
AMZN230616P02200000	2022-06-03 10:16AM EDT	2023-06-16	234.65	229.70	241.85	+16.70	+7.66%	3	468	0.00%
AMZN230915P02200000	2022-05-27 9:56AM EDT	2023-09-15	307.50	251.00	266.85	0.00	-	5	0	0.00%
AMZN240119P02200000	2022-06-03 10:11AM EDT	2024-01-19	284.30	279.80	291.45	+13.30	+4.91%	1	633	0.00%
AMZN240621P02200000	2022-06-03 3:41PM EDT	2024-06-21	312.00	302.50	322.00	+10.56	+3.50%	2	201	0.00%