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:1680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01680000 | 2022-05-09 2:07PM EDT | 2022-05-20 | 505.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220527C01680000 | 2022-05-16 12:08AM EDT | 2022-05-27 | 440.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C01680000 | 2022-05-12 2:18PM EDT | 2022-06-17 | 458.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN220715C01680000 | 2022-05-10 3:17PM EDT | 2022-07-15 | 544.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C01680000 | 2021-11-19 11:06AM EDT | 2022-09-16 | 2,058.45 | 1,736.00 | 1,753.00 | 0.00 | - | 1 | 8 | 367.85% |
| AMZN221021C01680000 | 2022-04-28 3:28PM EDT | 2022-10-21 | 1,262.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120C01680000 | 2022-05-05 9:32AM EDT | 2023-01-20 | 838.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317C01680000 | 2022-05-04 2:07PM EDT | 2023-03-17 | 849.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C01680000 | 2022-05-10 12:40PM EDT | 2023-06-16 | 669.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN230915C01680000 | 2022-05-03 12:55PM EDT | 2023-09-15 | 954.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240119C01680000 | 2022-05-17 11:03AM EDT | 2024-01-19 | 789.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C01680000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 772.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01680000 | 2022-05-17 3:03PM EDT | 2022-05-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN220527P01680000 | 2022-05-17 3:12PM EDT | 2022-05-27 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| AMZN220603P01680000 | 2022-05-17 9:53AM EDT | 2022-06-03 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN220610P01680000 | 2022-05-16 11:09AM EDT | 2022-06-10 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN220617P01680000 | 2022-05-17 12:11PM EDT | 2022-06-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN220715P01680000 | 2022-05-17 12:33PM EDT | 2022-07-15 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220819P01680000 | 2022-05-13 11:44AM EDT | 2022-08-19 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220916P01680000 | 2022-05-13 12:12PM EDT | 2022-09-16 | 52.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN221021P01680000 | 2022-05-11 3:48PM EDT | 2022-10-21 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN221118P01680000 | 2022-05-06 1:49PM EDT | 2022-11-18 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230120P01680000 | 2022-05-13 1:40PM EDT | 2023-01-20 | 88.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN230317P01680000 | 2022-05-12 1:01PM EDT | 2023-03-17 | 125.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN230616P01680000 | 2022-05-03 10:52AM EDT | 2023-06-16 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230915P01680000 | 2022-02-02 4:39PM EDT | 2023-09-15 | 44.97 | 51.30 | 57.60 | 0.00 | - | 84 | 51 | 28.59% |
| AMZN240119P01680000 | 2022-05-13 2:40PM EDT | 2024-01-19 | 156.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN240621P01680000 | 2022-05-09 3:52PM EDT | 2024-06-21 | 187.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
