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:1500.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01500000 | 2022-05-16 2:18PM EDT | 2022-05-20 | 735.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220527C01500000 | 2022-05-04 2:59PM EDT | 2022-05-27 | 610.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220603C01500000 | 2022-05-16 12:05AM EDT | 2022-06-03 | 613.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C01500000 | 2022-05-12 12:51PM EDT | 2022-06-17 | 663.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220715C01500000 | 2022-05-13 3:16PM EDT | 2022-07-15 | 766.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819C01500000 | 2022-05-12 9:48AM EDT | 2022-08-19 | 650.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C01500000 | 2022-05-06 10:19AM EDT | 2022-09-16 | 868.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN221021C01500000 | 2022-03-14 12:01AM EDT | 2022-10-21 | 1,459.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120C01500000 | 2022-05-16 9:30AM EDT | 2023-01-20 | 825.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN230317C01500000 | 2022-05-12 2:21PM EDT | 2023-03-17 | 742.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616C01500000 | 2022-05-13 11:55AM EDT | 2023-06-16 | 861.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01500000 | 2022-05-12 2:33PM EDT | 2023-09-15 | 772.83 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN240119C01500000 | 2022-05-13 2:38PM EDT | 2024-01-19 | 902.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240621C01500000 | 2022-05-16 3:10PM EDT | 2024-06-21 | 954.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01500000 | 2022-05-16 3:55PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| AMZN220527P01500000 | 2022-05-16 2:43PM EDT | 2022-05-27 | 0.53 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| AMZN220603P01500000 | 2022-05-16 3:20PM EDT | 2022-06-03 | 1.59 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AMZN220617P01500000 | 2022-05-16 3:52PM EDT | 2022-06-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| AMZN220715P01500000 | 2022-05-16 3:58PM EDT | 2022-07-15 | 12.72 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMZN220819P01500000 | 2022-05-16 3:51PM EDT | 2022-08-19 | 25.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN220916P01500000 | 2022-05-16 2:11PM EDT | 2022-09-16 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN221021P01500000 | 2022-05-16 2:11PM EDT | 2022-10-21 | 37.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN221118P01500000 | 2022-05-16 2:33PM EDT | 2022-11-18 | 43.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN230120P01500000 | 2022-05-16 2:51PM EDT | 2023-01-20 | 53.68 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AMZN230317P01500000 | 2022-05-16 1:26PM EDT | 2023-03-17 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230616P01500000 | 2022-05-13 10:44AM EDT | 2023-06-16 | 84.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230915P01500000 | 2022-05-16 12:08PM EDT | 2023-09-15 | 91.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN240119P01500000 | 2022-05-16 1:41PM EDT | 2024-01-19 | 109.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN240621P01500000 | 2022-05-11 9:53AM EDT | 2024-06-21 | 130.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2022 Yahoo. Todos os direitos reservados.
