Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:50AM EDT. Mercado aberto.
Preço de exercício:4600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617C04600000 | 2022-05-26 10:45AM EDT | 2022-06-17 | 0.01 | 0.03 | 0.20 | 0.00 | - | 1 | 644 | 88.28% |
| AMZN220715C04600000 | 2022-05-23 3:39PM EDT | 2022-07-15 | 0.34 | 0.15 | 0.45 | 0.00 | - | 188 | 629 | 63.31% |
| AMZN220819C04600000 | 2022-05-25 11:15AM EDT | 2022-08-19 | 0.91 | 0.36 | 1.34 | 0.00 | - | 5 | 85 | 53.53% |
| AMZN220916C04600000 | 2022-05-26 12:35PM EDT | 2022-09-16 | 1.15 | 0.85 | 1.74 | 0.00 | - | 1 | 164 | 50.13% |
| AMZN221021C04600000 | 2022-05-25 10:51AM EDT | 2022-10-21 | 1.59 | 1.09 | 2.63 | 0.00 | - | 2 | 119 | 45.99% |
| AMZN230120C04600000 | 2022-05-25 9:30AM EDT | 2023-01-20 | 3.07 | 3.55 | 5.05 | 0.00 | - | 1 | 623 | 39.40% |
| AMZN230317C04600000 | 2022-05-26 3:41PM EDT | 2023-03-17 | 6.55 | 5.20 | 8.45 | 0.00 | - | 17 | 251 | 38.23% |
| AMZN230616C04600000 | 2022-05-24 10:17AM EDT | 2023-06-16 | 10.25 | 11.05 | 15.15 | 0.00 | - | 2 | 68 | 36.78% |
| AMZN230915C04600000 | 2022-05-20 11:11AM EDT | 2023-09-15 | 17.20 | 17.60 | 24.35 | 0.00 | - | 2 | 27 | 36.12% |
| AMZN240119C04600000 | 2022-05-20 2:07PM EDT | 2024-01-19 | 29.11 | 31.25 | 36.20 | 0.00 | - | 1 | 125 | 34.87% |
| AMZN240621C04600000 | 2022-05-26 12:36PM EDT | 2024-06-21 | 52.00 | 49.00 | 59.00 | 0.00 | - | 1 | 33 | 34.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617P04600000 | 2022-04-28 3:58PM EDT | 2022-06-17 | 1,712.62 | 2,308.60 | 2,315.90 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN220715P04600000 | 2022-04-29 3:21PM EDT | 2022-07-15 | 2,130.44 | 2,304.55 | 2,320.60 | 0.00 | - | 26 | 0 | 84.18% |
| AMZN220819P04600000 | 2022-04-29 12:29PM EDT | 2022-08-19 | 2,089.43 | 2,303.50 | 2,320.35 | 0.00 | - | 2 | 0 | 64.14% |
| AMZN220916P04600000 | 2022-04-27 10:39AM EDT | 2022-09-16 | 1,827.99 | 2,301.90 | 2,318.10 | 0.00 | - | 2 | 0 | 50.46% |
| AMZN221021P04600000 | 2022-05-06 10:32AM EDT | 2022-10-21 | 2,290.89 | 2,301.90 | 2,318.05 | 0.00 | - | 2 | 0 | 44.08% |
| AMZN230120P04600000 | 2022-05-06 3:25PM EDT | 2023-01-20 | 2,337.21 | 2,305.35 | 2,319.85 | 0.00 | - | 4 | 2 | 37.85% |
| AMZN230317P04600000 | 2022-05-11 2:34PM EDT | 2023-03-17 | 2,481.23 | 2,300.30 | 2,319.00 | 0.00 | - | 2 | 0 | 33.07% |
| AMZN230616P04600000 | 2022-05-25 1:27PM EDT | 2023-06-16 | 2,470.16 | 2,302.00 | 2,322.00 | 0.00 | - | 1 | 0 | 31.83% |
| AMZN230915P04600000 | 2022-04-26 1:05PM EDT | 2023-09-15 | 1,802.80 | 2,368.50 | 2,386.50 | 0.00 | - | 8 | 0 | 45.98% |
| AMZN240119P04600000 | 2022-05-26 9:35AM EDT | 2024-01-19 | 2,418.89 | 2,303.50 | 2,321.50 | 0.00 | - | 1 | 4 | 25.33% |
| AMZN240621P04600000 | 2022-05-16 12:06AM EDT | 2024-06-21 | 2,491.12 | 2,303.50 | 2,323.00 | 0.00 | - | - | 0 | 23.46% |
© 2022 Yahoo. Todos os direitos reservados.
