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:135.00
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00135000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 6.59 | 6.55 | 6.80 | -1.81 | -21.55% | 4,029 | 3,538 | 43.48% |
| AMZN220819C00135000 | 2022-08-05 3:59PM EDT | 2022-08-19 | 7.61 | 7.45 | 7.60 | -1.51 | -16.56% | 949 | 21,758 | 39.09% |
| AMZN220826C00135000 | 2022-08-05 3:57PM EDT | 2022-08-26 | 8.40 | 8.25 | 8.45 | -1.65 | -16.42% | 337 | 6,520 | 39.05% |
| AMZN220902C00135000 | 2022-08-05 3:36PM EDT | 2022-09-02 | 8.70 | 8.95 | 9.30 | -1.80 | -17.14% | 84 | 1,244 | 39.83% |
| AMZN220909C00135000 | 2022-08-05 2:29PM EDT | 2022-09-09 | 9.25 | 9.40 | 10.05 | -2.00 | -17.78% | 46 | 227 | 40.27% |
| AMZN220916C00135000 | 2022-08-05 3:58PM EDT | 2022-09-16 | 10.20 | 10.15 | 10.30 | -1.41 | -12.14% | 579 | 13,694 | 38.11% |
| AMZN220923C00135000 | 2022-08-05 3:56PM EDT | 2022-09-23 | 10.90 | 10.45 | 11.35 | +10.90 | - | 16 | 2 | 40.75% |
| AMZN221021C00135000 | 2022-08-05 3:58PM EDT | 2022-10-21 | 12.75 | 12.70 | 12.95 | -1.45 | -10.21% | 450 | 7,115 | 39.00% |
| AMZN221118C00135000 | 2022-08-05 3:41PM EDT | 2022-11-18 | 14.80 | 15.10 | 15.45 | -1.69 | -10.25% | 25 | 3,881 | 42.09% |
| AMZN221216C00135000 | 2022-08-05 1:41PM EDT | 2022-12-16 | 17.10 | 16.45 | 16.70 | -1.29 | -7.01% | 86 | 5,828 | 41.22% |
| AMZN230120C00135000 | 2022-08-05 3:59PM EDT | 2023-01-20 | 18.03 | 17.95 | 18.15 | -1.34 | -6.92% | 114 | 20,046 | 40.63% |
| AMZN230217C00135000 | 2022-08-05 3:59PM EDT | 2023-02-17 | 19.89 | 19.60 | 20.05 | -1.31 | -6.18% | 12 | 607 | 42.43% |
| AMZN230317C00135000 | 2022-08-05 3:57PM EDT | 2023-03-17 | 20.87 | 20.70 | 21.10 | -1.23 | -5.57% | 11 | 5,581 | 42.17% |
| AMZN230616C00135000 | 2022-08-05 3:59PM EDT | 2023-06-16 | 24.40 | 24.10 | 24.50 | -1.10 | -4.31% | 221 | 4,947 | 42.35% |
| AMZN230721C00135000 | 2022-08-05 11:12AM EDT | 2023-07-21 | 25.32 | 24.90 | 25.70 | -1.67 | -6.19% | 3 | 223 | 42.46% |
| AMZN230915C00135000 | 2022-08-05 3:16PM EDT | 2023-09-15 | 26.87 | 26.95 | 27.60 | -1.98 | -6.86% | 46 | 491 | 42.79% |
| AMZN240119C00135000 | 2022-08-05 3:53PM EDT | 2024-01-19 | 30.70 | 30.55 | 31.10 | -1.48 | -4.60% | 78 | 4,177 | 42.82% |
| AMZN240621C00135000 | 2022-08-05 3:51PM EDT | 2024-06-21 | 34.57 | 34.25 | 35.00 | -0.84 | -2.37% | 360 | 1,057 | 43.09% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00135000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 0.79 | 0.77 | 0.79 | -0.03 | -3.66% | 13,854 | 5,907 | 39.40% |
| AMZN220819P00135000 | 2022-08-05 3:59PM EDT | 2022-08-19 | 1.60 | 1.59 | 1.65 | +0.07 | +4.58% | 7,363 | 18,005 | 37.38% |
| AMZN220826P00135000 | 2022-08-05 3:59PM EDT | 2022-08-26 | 2.41 | 2.32 | 2.42 | +0.15 | +6.64% | 758 | 1,795 | 37.06% |
| AMZN220902P00135000 | 2022-08-05 3:31PM EDT | 2022-09-02 | 3.18 | 2.96 | 3.05 | +0.46 | +16.91% | 425 | 661 | 36.56% |
| AMZN220909P00135000 | 2022-08-05 3:56PM EDT | 2022-09-09 | 3.44 | 3.35 | 3.55 | +0.09 | +2.69% | 269 | 159 | 35.82% |
| AMZN220916P00135000 | 2022-08-05 3:59PM EDT | 2022-09-16 | 3.95 | 3.95 | 4.05 | +0.13 | +3.40% | 1,320 | 18,837 | 35.52% |
| AMZN220923P00135000 | 2022-08-05 2:13PM EDT | 2022-09-23 | 4.85 | 4.40 | 4.70 | +4.85 | - | 220 | 106 | 36.29% |
| AMZN221021P00135000 | 2022-08-05 3:58PM EDT | 2022-10-21 | 6.22 | 6.15 | 6.25 | +0.32 | +5.42% | 781 | 6,612 | 35.30% |
| AMZN221118P00135000 | 2022-08-05 3:51PM EDT | 2022-11-18 | 8.30 | 8.20 | 8.30 | +0.40 | +5.06% | 26 | 2,810 | 37.38% |
| AMZN221216P00135000 | 2022-08-05 3:54PM EDT | 2022-12-16 | 9.35 | 9.15 | 9.30 | +0.64 | +7.35% | 76 | 1,035 | 36.29% |
| AMZN230120P00135000 | 2022-08-05 3:18PM EDT | 2023-01-20 | 10.45 | 10.20 | 10.30 | +0.48 | +4.81% | 105 | 40,253 | 35.02% |
| AMZN230217P00135000 | 2022-08-05 10:40AM EDT | 2023-02-17 | 11.20 | 11.50 | 11.70 | 0.00 | - | 11 | 1,727 | 35.96% |
| AMZN230317P00135000 | 2022-08-05 2:30PM EDT | 2023-03-17 | 12.70 | 12.20 | 12.35 | +0.89 | +7.54% | 22 | 9,080 | 35.18% |
| AMZN230616P00135000 | 2022-08-05 3:33PM EDT | 2023-06-16 | 14.68 | 14.40 | 14.60 | +0.66 | +4.71% | 167 | 24,250 | 34.15% |
| AMZN230721P00135000 | 2022-08-05 1:26PM EDT | 2023-07-21 | 14.85 | 14.90 | 15.25 | -0.72 | -4.62% | 1 | 107 | 33.63% |
| AMZN230915P00135000 | 2022-08-05 11:29AM EDT | 2023-09-15 | 16.70 | 16.05 | 16.45 | +0.05 | +0.30% | 10 | 1,478 | 33.34% |
| AMZN240119P00135000 | 2022-08-05 12:44PM EDT | 2024-01-19 | 18.37 | 18.20 | 18.45 | +0.42 | +2.34% | 40 | 13,178 | 32.21% |
| AMZN240621P00135000 | 2022-08-05 12:19PM EDT | 2024-06-21 | 20.40 | 20.30 | 20.60 | +0.40 | +2.00% | 138 | 2,616 | 31.29% |
© 2022 Yahoo. Todos os direitos reservados.
