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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00150000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 0.28 | 0.27 | 0.29 | -0.44 | -61.11% | 13,902 | 8,241 | 36.91% |
| AMZN220819C00150000 | 2022-08-05 3:59PM EDT | 2022-08-19 | 0.78 | 0.77 | 0.80 | -0.61 | -43.88% | 6,366 | 22,189 | 34.03% |
| AMZN220826C00150000 | 2022-08-05 3:59PM EDT | 2022-08-26 | 1.35 | 1.33 | 1.37 | -0.72 | -34.78% | 876 | 3,579 | 33.68% |
| AMZN220902C00150000 | 2022-08-05 3:54PM EDT | 2022-09-02 | 1.84 | 1.83 | 1.95 | -0.88 | -32.35% | 355 | 1,693 | 33.84% |
| AMZN220909C00150000 | 2022-08-05 3:50PM EDT | 2022-09-09 | 2.35 | 2.18 | 2.45 | -0.85 | -26.56% | 171 | 696 | 33.64% |
| AMZN220916C00150000 | 2022-08-05 3:59PM EDT | 2022-09-16 | 2.89 | 2.86 | 2.90 | -0.91 | -23.95% | 2,013 | 25,189 | 33.40% |
| AMZN220923C00150000 | 2022-08-05 3:55PM EDT | 2022-09-23 | 3.43 | 3.35 | 3.60 | +3.43 | - | 92 | 86 | 34.72% |
| AMZN221021C00150000 | 2022-08-05 3:54PM EDT | 2022-10-21 | 5.22 | 5.25 | 5.35 | -1.07 | -17.01% | 583 | 12,368 | 34.91% |
| AMZN221118C00150000 | 2022-08-05 3:59PM EDT | 2022-11-18 | 7.67 | 7.60 | 7.75 | -1.00 | -11.53% | 205 | 8,156 | 38.13% |
| AMZN221216C00150000 | 2022-08-05 3:50PM EDT | 2022-12-16 | 8.92 | 8.90 | 9.05 | -1.17 | -11.60% | 279 | 7,221 | 37.76% |
| AMZN230120C00150000 | 2022-08-05 3:52PM EDT | 2023-01-20 | 10.45 | 10.40 | 10.55 | -1.05 | -9.13% | 1,175 | 83,837 | 37.56% |
| AMZN230217C00150000 | 2022-08-05 3:53PM EDT | 2023-02-17 | 12.21 | 12.20 | 12.40 | -1.17 | -8.74% | 79 | 1,063 | 39.28% |
| AMZN230317C00150000 | 2022-08-05 2:50PM EDT | 2023-03-17 | 13.05 | 13.25 | 13.45 | -1.35 | -9.37% | 763 | 9,597 | 39.13% |
| AMZN230616C00150000 | 2022-08-05 3:50PM EDT | 2023-06-16 | 16.78 | 16.70 | 16.95 | -0.97 | -5.46% | 151 | 14,155 | 39.69% |
| AMZN230721C00150000 | 2022-08-05 11:35AM EDT | 2023-07-21 | 17.63 | 17.75 | 18.10 | -1.32 | -6.97% | 2 | 339 | 39.74% |
| AMZN230915C00150000 | 2022-08-05 3:54PM EDT | 2023-09-15 | 19.75 | 19.75 | 20.10 | -0.97 | -4.68% | 6 | 1,157 | 40.28% |
| AMZN240119C00150000 | 2022-08-05 3:51PM EDT | 2024-01-19 | 23.55 | 23.40 | 23.70 | -0.85 | -3.48% | 332 | 39,796 | 40.51% |
| AMZN240621C00150000 | 2022-08-05 3:32PM EDT | 2024-06-21 | 27.20 | 27.30 | 27.80 | -1.11 | -3.92% | 159 | 5,103 | 41.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00150000 | 2022-08-05 3:57PM EDT | 2022-08-12 | 9.50 | 9.30 | 9.55 | +1.32 | +16.14% | 167 | 340 | 38.87% |
| AMZN220819P00150000 | 2022-08-05 3:41PM EDT | 2022-08-19 | 10.50 | 9.75 | 9.95 | +1.60 | +17.98% | 199 | 2,380 | 33.30% |
| AMZN220826P00150000 | 2022-08-05 3:47PM EDT | 2022-08-26 | 10.60 | 10.15 | 10.55 | +1.21 | +12.89% | 220 | 258 | 33.48% |
| AMZN220902P00150000 | 2022-08-05 10:28AM EDT | 2022-09-02 | 9.90 | 10.60 | 11.00 | -0.15 | -1.49% | 4 | 57 | 32.63% |
| AMZN220909P00150000 | 2022-08-05 10:02AM EDT | 2022-09-09 | 11.17 | 10.85 | 11.70 | +1.32 | +13.40% | 160 | 101 | 34.00% |
| AMZN220916P00150000 | 2022-08-05 3:57PM EDT | 2022-09-16 | 11.70 | 11.55 | 11.75 | +0.95 | +8.84% | 4,844 | 24,957 | 31.28% |
| AMZN220923P00150000 | 2022-08-05 12:05PM EDT | 2022-09-23 | 12.60 | 11.70 | 13.05 | +12.60 | - | 200 | 6 | 36.07% |
| AMZN221021P00150000 | 2022-08-05 3:12PM EDT | 2022-10-21 | 13.96 | 13.55 | 13.75 | +1.06 | +8.22% | 217 | 4,574 | 31.62% |
| AMZN221118P00150000 | 2022-08-04 2:36PM EDT | 2022-11-18 | 15.30 | 15.45 | 15.80 | 0.00 | - | 13 | 925 | 34.20% |
| AMZN221216P00150000 | 2022-08-05 3:38PM EDT | 2022-12-16 | 17.00 | 16.50 | 16.75 | +0.80 | +4.94% | 74 | 429 | 33.25% |
| AMZN230120P00150000 | 2022-08-05 2:59PM EDT | 2023-01-20 | 18.10 | 17.60 | 17.75 | +1.00 | +5.85% | 50 | 60,932 | 32.25% |
| AMZN230217P00150000 | 2022-08-05 11:27AM EDT | 2023-02-17 | 19.75 | 18.90 | 19.20 | +1.15 | +6.18% | 48 | 116 | 33.42% |
| AMZN230317P00150000 | 2022-08-05 3:29PM EDT | 2023-03-17 | 19.95 | 19.60 | 19.80 | +0.95 | +5.00% | 64 | 10,127 | 32.64% |
| AMZN230616P00150000 | 2022-08-05 3:12PM EDT | 2023-06-16 | 22.25 | 21.75 | 22.05 | +0.78 | +3.63% | 143 | 30,541 | 31.85% |
| AMZN230721P00150000 | 2022-08-05 1:49PM EDT | 2023-07-21 | 22.55 | 22.30 | 22.70 | +0.48 | +2.17% | 2 | 31 | 31.39% |
| AMZN230915P00150000 | 2022-08-05 2:17PM EDT | 2023-09-15 | 24.10 | 23.60 | 23.95 | -0.65 | -2.63% | 5 | 739 | 31.26% |
| AMZN240119P00150000 | 2022-08-05 3:34PM EDT | 2024-01-19 | 26.00 | 25.60 | 25.95 | +1.00 | +4.00% | 235 | 38,050 | 30.26% |
| AMZN240621P00150000 | 2022-08-05 2:37PM EDT | 2024-06-21 | 28.15 | 27.70 | 28.10 | +0.85 | +3.11% | 14 | 7,178 | 29.44% |
© 2022 Yahoo. Todos os direitos reservados.
