Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:1520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01520000 | 2022-05-12 9:35AM EDT | 2022-05-20 | 554.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220527C01520000 | 2022-05-12 3:47PM EDT | 2022-05-27 | 606.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C01520000 | 2022-04-04 1:05PM EDT | 2022-06-17 | 1,819.30 | 997.15 | 1,006.15 | 0.00 | - | 6 | 90 | 239.61% |
| AMZN220715C01520000 | 2022-03-24 1:00PM EDT | 2022-07-15 | 1,753.00 | 1,369.55 | 1,378.95 | 0.00 | - | - | 1 | 329.17% |
| AMZN220819C01520000 | 2022-05-05 9:57AM EDT | 2022-08-19 | 910.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021C01520000 | 2022-04-06 3:16PM EDT | 2022-10-21 | 1,697.82 | 815.05 | 830.60 | 0.00 | - | - | 0 | 52.70% |
| AMZN230120C01520000 | 2022-05-05 10:44AM EDT | 2023-01-20 | 900.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317C01520000 | 2022-04-19 10:04AM EDT | 2023-03-17 | 1,609.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616C01520000 | 2022-05-16 9:43AM EDT | 2023-06-16 | 887.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C01520000 | 2022-05-12 12:14PM EDT | 2023-09-15 | 802.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01520000 | 2022-05-13 2:37PM EDT | 2024-01-19 | 885.05 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01520000 | 2022-05-17 1:32PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN220527P01520000 | 2022-05-17 12:46PM EDT | 2022-05-27 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN220617P01520000 | 2022-05-12 11:45AM EDT | 2022-06-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN220715P01520000 | 2022-05-17 2:48PM EDT | 2022-07-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN220819P01520000 | 2022-05-04 2:59PM EDT | 2022-08-19 | 24.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN220916P01520000 | 2022-05-17 3:25PM EDT | 2022-09-16 | 24.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN221021P01520000 | 2022-04-28 3:50PM EDT | 2022-10-21 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230120P01520000 | 2022-05-13 1:47PM EDT | 2023-01-20 | 59.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN230317P01520000 | 2022-05-13 10:12AM EDT | 2023-03-17 | 73.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230616P01520000 | 2022-02-04 10:49AM EDT | 2023-06-16 | 22.64 | 30.45 | 33.00 | 0.00 | - | 20 | 10 | 32.57% |
| AMZN230915P01520000 | 2022-05-12 10:50AM EDT | 2023-09-15 | 111.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN240119P01520000 | 2022-05-09 12:56PM EDT | 2024-01-19 | 114.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN240621P01520000 | 2022-05-13 11:20AM EDT | 2024-06-21 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. Todos os direitos reservados.
