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:1580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01580000 | 2022-05-10 10:21AM EDT | 2022-05-20 | 528.65 | 725.55 | 731.35 | 0.00 | - | 10 | 0 | 180.18% |
| AMZN220527C01580000 | 2022-05-04 2:43PM EDT | 2022-05-27 | 846.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C01580000 | 2022-05-12 2:16PM EDT | 2022-06-17 | 551.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220715C01580000 | 2022-02-14 1:01AM EDT | 2022-07-15 | 1,661.22 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMZN220916C01580000 | 2022-03-08 4:47PM EDT | 2022-09-16 | 1,179.50 | 1,590.25 | 1,603.85 | 0.00 | - | 11 | 0 | 306.14% |
| AMZN221021C01580000 | 2022-04-28 3:29PM EDT | 2022-10-21 | 1,356.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120C01580000 | 2022-05-12 1:14PM EDT | 2023-01-20 | 658.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317C01580000 | 2022-02-16 1:39PM EDT | 2023-03-17 | 1,594.28 | 1,646.00 | 1,663.50 | 0.00 | - | - | 0 | 206.82% |
| AMZN230616C01580000 | 2022-05-13 11:52AM EDT | 2023-06-16 | 800.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01580000 | 2022-05-13 2:46PM EDT | 2023-09-15 | 811.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01580000 | 2022-05-10 12:24PM EDT | 2024-01-19 | 799.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C01580000 | 2022-05-04 10:24AM EDT | 2024-06-21 | 1,041.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01580000 | 2022-05-16 12:38PM EDT | 2022-05-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMZN220527P01580000 | 2022-05-17 11:40AM EDT | 2022-05-27 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMZN220617P01580000 | 2022-05-17 3:08PM EDT | 2022-06-17 | 4.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN220715P01580000 | 2022-05-17 3:40PM EDT | 2022-07-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220819P01580000 | 2022-05-13 10:46AM EDT | 2022-08-19 | 35.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220916P01580000 | 2022-05-10 2:15PM EDT | 2022-09-16 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN221021P01580000 | 2022-05-17 2:05PM EDT | 2022-10-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN221118P01580000 | 2022-05-16 12:15AM EDT | 2022-11-18 | 79.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMZN230120P01580000 | 2022-05-13 12:34PM EDT | 2023-01-20 | 67.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN230317P01580000 | 2022-05-05 12:21PM EDT | 2023-03-17 | 86.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230616P01580000 | 2022-05-12 9:48AM EDT | 2023-06-16 | 120.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN230915P01580000 | 2022-05-06 11:04AM EDT | 2023-09-15 | 93.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN240119P01580000 | 2022-05-11 1:45PM EDT | 2024-01-19 | 152.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN240621P01580000 | 2022-05-13 10:10AM EDT | 2024-06-21 | 151.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. Todos os direitos reservados.
