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:2600.00
Opções de comprapara27 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02600000 | 2022-05-27 3:58PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.01 | -0.04 | -57.14% | 571 | 4,027 | 65.63% |
| AMZN220603C02600000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 1.48 | 1.35 | 1.48 | +0.21 | +16.54% | 1,892 | 925 | 42.04% |
| AMZN220610C02600000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 7.05 | 7.10 | 7.20 | +1.97 | +38.78% | 615 | 238 | 41.97% |
| AMZN220617C02600000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 14.35 | 14.20 | 14.50 | +4.60 | +47.18% | 895 | 2,496 | 41.72% |
| AMZN220624C02600000 | 2022-05-27 3:56PM EDT | 2022-06-24 | 18.50 | 18.00 | 20.20 | +4.40 | +31.21% | 49 | 222 | 40.24% |
| AMZN220701C02600000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 25.32 | 24.05 | 26.60 | +8.25 | +48.33% | 8 | 69 | 39.64% |
| AMZN220715C02600000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 35.60 | 35.10 | 36.10 | +9.46 | +36.19% | 225 | 1,110 | 37.66% |
| AMZN220819C02600000 | 2022-05-27 3:54PM EDT | 2022-08-19 | 75.00 | 75.65 | 78.00 | +13.00 | +20.97% | 29 | 410 | 40.56% |
| AMZN220916C02600000 | 2022-05-27 3:53PM EDT | 2022-09-16 | 91.55 | 94.60 | 97.80 | +12.20 | +15.37% | 84 | 368 | 39.52% |
| AMZN221021C02600000 | 2022-05-27 2:39PM EDT | 2022-10-21 | 109.77 | 116.45 | 121.05 | +9.77 | +9.77% | 17 | 283 | 38.84% |
| AMZN221118C02600000 | 2022-05-27 12:18PM EDT | 2022-11-18 | 129.17 | 140.25 | 146.55 | +10.95 | +9.26% | 4 | 275 | 39.84% |
| AMZN221216C02600000 | 2022-05-26 2:37PM EDT | 2022-12-16 | 134.40 | 154.65 | 161.55 | 0.00 | - | 9 | 14 | 39.28% |
| AMZN230120C02600000 | 2022-05-27 3:58PM EDT | 2023-01-20 | 174.47 | 173.10 | 177.50 | +24.07 | +16.00% | 18 | 1,012 | 38.50% |
| AMZN230317C02600000 | 2022-05-27 3:21PM EDT | 2023-03-17 | 201.90 | 204.10 | 212.50 | +50.65 | +33.49% | 4 | 141 | 38.98% |
| AMZN230616C02600000 | 2022-05-27 10:04AM EDT | 2023-06-16 | 249.33 | 249.00 | 258.95 | +29.33 | +13.33% | 2 | 239 | 39.04% |
| AMZN230915C02600000 | 2022-05-24 9:36AM EDT | 2023-09-15 | 204.00 | 287.80 | 301.50 | 0.00 | - | 1 | 6 | 39.18% |
| AMZN240119C02600000 | 2022-05-27 1:53PM EDT | 2024-01-19 | 325.43 | 339.95 | 349.35 | +13.79 | +4.42% | 50 | 86 | 38.90% |
| AMZN240621C02600000 | 2022-05-27 12:36PM EDT | 2024-06-21 | 384.00 | 390.50 | 410.00 | +8.50 | +2.26% | 2 | 27 | 39.30% |
Opções de vendapara27 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02600000 | 2022-05-26 12:12PM EDT | 2022-05-27 | 316.13 | 289.35 | 303.95 | -58.42 | -15.60% | 1 | 4 | 160.79% |
| AMZN220603P02600000 | 2022-05-27 2:27PM EDT | 2022-06-03 | 333.58 | 294.30 | 300.70 | -38.40 | -10.32% | 5 | 61 | 49.46% |
| AMZN220610P02600000 | 2022-05-27 3:29PM EDT | 2022-06-10 | 316.00 | 299.65 | 305.80 | -139.39 | -30.61% | 11 | 17 | 44.02% |
| AMZN220617P02600000 | 2022-05-27 1:27PM EDT | 2022-06-17 | 342.25 | 306.85 | 311.80 | -51.19 | -13.01% | 4 | 1,375 | 41.93% |
| AMZN220624P02600000 | 2022-05-27 2:27PM EDT | 2022-06-24 | 345.73 | 309.75 | 318.45 | -175.31 | -33.65% | 1 | 9 | 41.01% |
| AMZN220715P02600000 | 2022-05-27 1:11PM EDT | 2022-07-15 | 361.40 | 326.40 | 331.40 | -29.14 | -7.46% | 8 | 516 | 36.95% |
| AMZN220819P02600000 | 2022-05-27 2:20PM EDT | 2022-08-19 | 392.00 | 363.15 | 369.50 | -42.00 | -9.68% | 4 | 197 | 39.12% |
| AMZN220916P02600000 | 2022-05-27 10:05AM EDT | 2022-09-16 | 395.48 | 378.65 | 384.80 | -49.35 | -11.09% | 1 | 323 | 37.35% |
| AMZN221021P02600000 | 2022-05-26 9:32AM EDT | 2022-10-21 | 500.00 | 394.35 | 403.65 | 0.00 | - | 1 | 213 | 36.20% |
| AMZN221118P02600000 | 2022-05-17 3:08PM EDT | 2022-11-18 | 412.00 | 414.55 | 425.40 | 0.00 | - | 2 | 86 | 36.86% |
| AMZN221216P02600000 | 2022-05-24 12:42PM EDT | 2022-12-16 | 597.20 | 424.00 | 437.75 | 0.00 | - | 2 | 5 | 36.13% |
| AMZN230120P02600000 | 2022-05-26 2:06PM EDT | 2023-01-20 | 482.53 | 435.90 | 444.25 | 0.00 | - | 1 | 1,943 | 34.30% |
| AMZN230317P02600000 | 2022-05-26 12:43PM EDT | 2023-03-17 | 502.00 | 458.30 | 467.25 | 0.00 | - | 5 | 195 | 33.77% |
| AMZN230616P02600000 | 2022-05-27 12:52PM EDT | 2023-06-16 | 519.55 | 484.90 | 495.50 | -20.75 | -3.84% | 1 | 849 | 32.59% |
| AMZN230915P02600000 | 2022-05-26 9:37AM EDT | 2023-09-15 | 583.40 | 507.45 | 520.50 | 0.00 | - | 2 | 122 | 31.74% |
| AMZN240119P02600000 | 2022-05-26 3:40PM EDT | 2024-01-19 | 587.39 | 534.00 | 550.95 | 0.00 | - | 18 | 257 | 30.83% |
| AMZN240621P02600000 | 2022-05-24 9:47AM EDT | 2024-06-21 | 700.00 | 558.50 | 577.00 | 0.00 | - | 1 | 274 | 29.50% |
© 2022 Yahoo. Todos os direitos reservados.
