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:152.50
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00152500 | 2022-08-16 3:59PM EDT | 2022-08-19 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 9,677 | 14,693 | 36.33% |
| AMZN220826C00152500 | 2022-08-16 3:59PM EDT | 2022-08-26 | 0.71 | 0.68 | 0.72 | +0.17 | +31.48% | 1,973 | 1,711 | 32.67% |
| AMZN220902C00152500 | 2022-08-16 3:58PM EDT | 2022-09-02 | 1.40 | 1.07 | 1.43 | +0.32 | +29.63% | 2,117 | 1,119 | 32.92% |
| AMZN220909C00152500 | 2022-08-16 3:59PM EDT | 2022-09-09 | 1.89 | 1.77 | 1.99 | +0.29 | +18.12% | 238 | 645 | 32.35% |
| AMZN220916C00152500 | 2022-08-16 3:55PM EDT | 2022-09-16 | 2.53 | 2.49 | 2.55 | +0.45 | +21.63% | 441 | 6,117 | 32.31% |
| AMZN220923C00152500 | 2022-08-16 3:46PM EDT | 2022-09-23 | 3.25 | 3.10 | 3.25 | +0.63 | +24.05% | 19 | 184 | 33.37% |
| AMZN221021C00152500 | 2022-08-16 3:15PM EDT | 2022-10-21 | 4.95 | 5.10 | 5.20 | +0.40 | +8.79% | 211 | 829 | 33.78% |
| AMZN221118C00152500 | 2022-08-16 10:01AM EDT | 2022-11-18 | 6.85 | 7.65 | 7.80 | -0.10 | -1.44% | 3 | 607 | 37.42% |
| AMZN230120C00152500 | 2022-08-16 2:46PM EDT | 2023-01-20 | 10.36 | 10.65 | 10.80 | +0.36 | +3.60% | 206 | 25,772 | 36.94% |
| AMZN230616C00152500 | 2022-08-16 1:03PM EDT | 2023-06-16 | 17.42 | 17.20 | 17.40 | +1.72 | +10.96% | 11 | 601 | 39.08% |
| AMZN230915C00152500 | 2022-08-12 10:55AM EDT | 2023-09-15 | 18.30 | 20.40 | 20.65 | 0.00 | - | 4 | 449 | 39.69% |
| AMZN240119C00152500 | 2022-08-16 3:00PM EDT | 2024-01-19 | 23.95 | 24.15 | 24.50 | +0.40 | +1.70% | 19 | 2,001 | 40.17% |
| AMZN240621C00152500 | 2022-08-16 1:19PM EDT | 2024-06-21 | 29.01 | 28.15 | 28.90 | +1.21 | +4.35% | 15 | 191 | 40.96% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00152500 | 2022-08-16 3:53PM EDT | 2022-08-19 | 7.70 | 7.70 | 7.95 | -1.75 | -18.52% | 245 | 405 | 42.29% |
| AMZN220826P00152500 | 2022-08-16 3:54PM EDT | 2022-08-26 | 8.25 | 7.90 | 8.60 | -3.05 | -26.99% | 234 | 53 | 35.16% |
| AMZN220902P00152500 | 2022-08-16 2:39PM EDT | 2022-09-02 | 9.05 | 8.55 | 9.10 | -1.15 | -11.27% | 158 | 3 | 32.42% |
| AMZN220909P00152500 | 2022-08-16 10:45AM EDT | 2022-09-09 | 11.06 | 9.10 | 9.55 | +0.16 | +1.47% | 4 | 1 | 31.06% |
| AMZN220916P00152500 | 2022-08-16 2:27PM EDT | 2022-09-16 | 8.92 | 9.85 | 10.00 | -2.31 | -20.57% | 27 | 2,364 | 30.48% |
| AMZN220923P00152500 | 2022-08-10 2:31PM EDT | 2022-09-23 | 12.60 | 10.30 | 10.60 | 0.00 | - | - | 8 | 31.19% |
| AMZN221021P00152500 | 2022-08-16 1:17PM EDT | 2022-10-21 | 11.66 | 12.05 | 12.25 | -2.59 | -18.18% | 2 | 1,810 | 30.93% |
| AMZN221118P00152500 | 2022-06-06 10:04AM EDT | 2022-11-18 | 29.70 | 39.10 | 39.75 | 0.00 | - | 20 | 40 | 119.59% |
| AMZN230120P00152500 | 2022-08-16 2:47PM EDT | 2023-01-20 | 17.15 | 16.45 | 16.60 | 0.00 | - | 13 | 18,487 | 31.85% |
| AMZN230616P00152500 | 2022-08-16 2:05PM EDT | 2023-06-16 | 20.45 | 20.85 | 21.05 | -1.56 | -7.09% | 17 | 1,139 | 31.38% |
| AMZN230915P00152500 | 2022-08-16 3:28PM EDT | 2023-09-15 | 22.90 | 22.75 | 22.95 | -0.98 | -4.10% | 14 | 452 | 30.69% |
| AMZN240119P00152500 | 2022-08-15 9:43AM EDT | 2024-01-19 | 26.24 | 24.90 | 25.15 | 0.00 | - | 1 | 2,401 | 29.92% |
| AMZN240621P00152500 | 2022-08-10 9:42AM EDT | 2024-06-21 | 28.30 | 27.10 | 27.45 | 0.00 | - | 6 | 243 | 29.22% |
© 2022 Yahoo. Todos os direitos reservados.
