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:1620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01620000 | 2022-04-28 12:18PM EDT | 2022-05-20 | 546.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220603C01620000 | 2022-05-16 12:06AM EDT | 2022-06-03 | 502.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220610C01620000 | 2022-05-16 12:08AM EDT | 2022-06-10 | 648.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C01620000 | 2022-05-12 1:57PM EDT | 2022-06-17 | 503.00 | 898.55 | 907.50 | 0.00 | - | 10 | 111 | 252.57% |
| AMZN220916C01620000 | 2022-03-18 10:56AM EDT | 2022-09-16 | 1,541.50 | 1,423.25 | 1,439.80 | 0.00 | - | 1 | 2 | 279.22% |
| AMZN230120C01620000 | 2022-05-02 10:30AM EDT | 2023-01-20 | 908.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317C01620000 | 2022-03-25 1:13PM EDT | 2023-03-17 | 1,703.64 | 1,326.55 | 1,344.30 | 0.00 | - | 2 | 8 | 158.25% |
| AMZN230616C01620000 | 2022-05-10 10:20AM EDT | 2023-06-16 | 765.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN230915C01620000 | 2022-02-14 11:57AM EDT | 2023-09-15 | 1,593.73 | 1,481.50 | 1,501.25 | 0.00 | - | 4 | 5 | 150.24% |
| AMZN240119C01620000 | 2022-05-10 10:20AM EDT | 2024-01-19 | 830.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C01620000 | 2022-05-04 12:29PM EDT | 2024-06-21 | 1,048.40 | 0.00 | 0.00 | 0.00 | - | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01620000 | 2022-05-16 3:50PM EDT | 2022-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AMZN220527P01620000 | 2022-05-16 2:50PM EDT | 2022-05-27 | 1.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMZN220603P01620000 | 2022-05-16 12:23PM EDT | 2022-06-03 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN220610P01620000 | 2022-05-13 1:51PM EDT | 2022-06-10 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN220617P01620000 | 2022-05-16 2:52PM EDT | 2022-06-17 | 8.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN220715P01620000 | 2022-05-16 3:59PM EDT | 2022-07-15 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220819P01620000 | 2022-05-12 11:07AM EDT | 2022-08-19 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220916P01620000 | 2022-05-12 2:36PM EDT | 2022-09-16 | 70.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN221021P01620000 | 2022-05-09 2:08PM EDT | 2022-10-21 | 65.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN221118P01620000 | 2022-05-09 2:48PM EDT | 2022-11-18 | 73.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN230120P01620000 | 2022-05-12 11:54AM EDT | 2023-01-20 | 92.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN230317P01620000 | 2022-05-12 11:00AM EDT | 2023-03-17 | 99.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230616P01620000 | 2022-05-02 12:23PM EDT | 2023-06-16 | 75.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230915P01620000 | 2022-05-16 12:45PM EDT | 2023-09-15 | 121.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN240119P01620000 | 2022-05-13 2:28PM EDT | 2024-01-19 | 140.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN240621P01620000 | 2022-05-04 3:27PM EDT | 2024-06-21 | 108.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
