Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:2400.00
Opções de comprapara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C02400000 | 2022-06-03 3:50PM EDT | 2022-08-19 | 230.22 | 227.25 | 234.35 | -41.78 | -15.36% | 30 | 466 | 0.00% |
| AMZN220916C02400000 | 2022-06-03 3:52PM EDT | 2022-09-16 | 255.00 | 252.35 | 259.85 | -41.00 | -13.85% | 20 | 663 | 0.00% |
| AMZN221021C02400000 | 2022-06-03 3:57PM EDT | 2022-10-21 | 285.86 | 279.20 | 288.55 | -20.64 | -6.73% | 15 | 357 | 0.00% |
| AMZN221118C02400000 | 2022-06-03 9:40AM EDT | 2022-11-18 | 330.63 | 307.90 | 317.10 | -19.37 | -5.53% | 2 | 305 | 0.00% |
| AMZN221216C02400000 | 2022-06-01 10:04AM EDT | 2022-12-16 | 358.23 | 324.85 | 333.70 | 0.00 | - | 4 | 120 | 0.00% |
| AMZN230120C02400000 | 2022-06-03 3:03PM EDT | 2023-01-20 | 354.00 | 344.00 | 351.75 | -33.27 | -8.59% | 22 | 733 | 0.00% |
| AMZN230317C02400000 | 2022-06-03 12:20PM EDT | 2023-03-17 | 375.00 | 378.55 | 388.70 | -42.28 | -10.13% | 1 | 81 | 0.00% |
| AMZN230616C02400000 | 2022-06-03 2:02PM EDT | 2023-06-16 | 427.50 | 426.95 | 441.10 | +7.50 | +1.79% | 4 | 133 | 0.00% |
| AMZN230915C02400000 | 2022-06-02 12:33PM EDT | 2023-09-15 | 503.00 | 469.25 | 486.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C02400000 | 2022-06-03 3:37PM EDT | 2024-01-19 | 532.10 | 524.50 | 538.95 | -34.69 | -6.12% | 3 | 432 | 0.00% |
| AMZN240621C02400000 | 2022-06-03 11:43AM EDT | 2024-06-21 | 584.00 | 580.00 | 599.50 | -44.40 | -7.07% | 2 | 91 | 0.00% |
Opções de vendapara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P02400000 | 2022-06-03 1:43PM EDT | 2022-08-19 | 182.36 | 173.95 | 179.65 | +26.36 | +16.90% | 5 | 678 | 0.00% |
| AMZN220916P02400000 | 2022-06-03 3:45PM EDT | 2022-09-16 | 199.27 | 194.70 | 201.15 | +26.97 | +15.65% | 42 | 570 | 0.00% |
| AMZN221021P02400000 | 2022-06-03 3:02PM EDT | 2022-10-21 | 217.81 | 217.00 | 224.30 | +23.20 | +11.92% | 45 | 272 | 0.00% |
| AMZN221118P02400000 | 2022-06-03 1:45PM EDT | 2022-11-18 | 242.00 | 240.55 | 246.00 | +0.78 | +0.32% | 2 | 199 | 0.00% |
| AMZN221216P02400000 | 2022-06-02 12:09PM EDT | 2022-12-16 | 252.62 | 251.25 | 257.45 | 0.00 | - | 62 | 43 | 0.00% |
| AMZN230120P02400000 | 2022-06-03 3:08PM EDT | 2023-01-20 | 266.10 | 263.50 | 269.70 | +19.81 | +8.04% | 40 | 1,501 | 0.00% |
| AMZN230317P02400000 | 2022-06-03 3:17PM EDT | 2023-03-17 | 293.93 | 286.60 | 294.85 | +22.28 | +8.20% | 53 | 227 | 0.00% |
| AMZN230616P02400000 | 2022-06-03 11:24AM EDT | 2023-06-16 | 327.41 | 314.80 | 327.80 | +22.80 | +7.48% | 8 | 636 | 0.00% |
| AMZN230915P02400000 | 2022-06-02 12:18PM EDT | 2023-09-15 | 340.35 | 338.00 | 354.70 | 0.00 | - | 5 | 55 | 0.00% |
| AMZN240119P02400000 | 2022-06-03 11:28AM EDT | 2024-01-19 | 381.20 | 368.40 | 381.00 | -1.58 | -0.41% | 2 | 1,980 | 0.00% |
| AMZN240621P02400000 | 2022-06-03 2:56PM EDT | 2024-06-21 | 399.00 | 393.00 | 412.50 | -2.25 | -0.56% | 4 | 249 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
