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:1560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01560000 | 2022-04-27 1:00PM EDT | 2022-05-20 | 1,227.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220527C01560000 | 2022-05-16 12:08AM EDT | 2022-05-27 | 692.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C01560000 | 2022-04-04 1:01PM EDT | 2022-06-17 | 1,779.58 | 957.65 | 966.80 | 0.00 | - | 15 | 131 | 230.67% |
| AMZN220715C01560000 | 2022-02-14 1:01AM EDT | 2022-07-15 | 1,643.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916C01560000 | 2022-03-04 4:55PM EDT | 2022-09-16 | 1,380.75 | 1,716.10 | 1,734.50 | 0.00 | - | 1 | 2 | 351.32% |
| AMZN221021C01560000 | 2022-03-14 12:01AM EDT | 2022-10-21 | 1,241.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120C01560000 | 2022-05-17 9:35AM EDT | 2023-01-20 | 789.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317C01560000 | 2022-05-10 12:56PM EDT | 2023-03-17 | 718.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616C01560000 | 2022-05-12 1:11PM EDT | 2023-06-16 | 723.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C01560000 | 2022-03-24 9:30AM EDT | 2023-09-15 | 1,793.50 | 1,428.35 | 1,446.05 | 0.00 | - | 1 | 7 | 126.42% |
| AMZN240119C01560000 | 2022-05-13 11:55AM EDT | 2024-01-19 | 874.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240621C01560000 | 2022-05-04 2:00PM EDT | 2024-06-21 | 1,103.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01560000 | 2022-05-16 1:36PM EDT | 2022-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AMZN220527P01560000 | 2022-05-17 1:23PM EDT | 2022-05-27 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN220617P01560000 | 2022-05-17 11:49AM EDT | 2022-06-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN220715P01560000 | 2022-05-17 2:49PM EDT | 2022-07-15 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220819P01560000 | 2022-05-17 1:17PM EDT | 2022-08-19 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN220916P01560000 | 2022-05-10 2:16PM EDT | 2022-09-16 | 52.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN221021P01560000 | 2022-05-12 1:52PM EDT | 2022-10-21 | 68.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN221118P01560000 | 2022-05-17 11:50AM EDT | 2022-11-18 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN230120P01560000 | 2022-05-13 12:34PM EDT | 2023-01-20 | 64.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN230317P01560000 | 2022-05-13 10:07AM EDT | 2023-03-17 | 82.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230616P01560000 | 2022-05-12 10:23AM EDT | 2023-06-16 | 103.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN230915P01560000 | 2022-05-06 10:01AM EDT | 2023-09-15 | 108.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN240119P01560000 | 2022-05-13 2:35PM EDT | 2024-01-19 | 123.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2022 Yahoo. Todos os direitos reservados.
