Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:170.00
Opções de comprapara12 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00170000 | 2022-08-05 3:13PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 230 | 925 | 53.91% |
| AMZN220819C00170000 | 2022-08-05 3:53PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 285 | 6,812 | 41.02% |
| AMZN220826C00170000 | 2022-08-05 3:56PM EDT | 2022-08-26 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 565 | 458 | 37.70% |
| AMZN220902C00170000 | 2022-08-05 3:04PM EDT | 2022-09-02 | 0.13 | 0.12 | 0.15 | -0.10 | -43.48% | 306 | 628 | 35.74% |
| AMZN220909C00170000 | 2022-08-05 2:13PM EDT | 2022-09-09 | 0.22 | 0.18 | 0.22 | -0.12 | -35.29% | 19 | 96 | 33.99% |
| AMZN220916C00170000 | 2022-08-05 3:20PM EDT | 2022-09-16 | 0.32 | 0.30 | 0.33 | -0.15 | -31.91% | 259 | 30,108 | 33.40% |
| AMZN220923C00170000 | 2022-08-05 3:25PM EDT | 2022-09-23 | 0.44 | 0.42 | 0.53 | +0.44 | - | 28 | 3 | 34.11% |
| AMZN221021C00170000 | 2022-08-05 3:56PM EDT | 2022-10-21 | 1.16 | 1.15 | 1.19 | -0.38 | -24.68% | 290 | 4,622 | 33.13% |
| AMZN221118C00170000 | 2022-08-05 3:44PM EDT | 2022-11-18 | 2.44 | 2.43 | 2.53 | -0.61 | -20.00% | 162 | 2,905 | 35.84% |
| AMZN221216C00170000 | 2022-08-05 2:46PM EDT | 2022-12-16 | 3.30 | 3.30 | 3.40 | -0.76 | -18.72% | 174 | 3,453 | 35.45% |
| AMZN230120C00170000 | 2022-08-05 3:55PM EDT | 2023-01-20 | 4.40 | 4.35 | 4.50 | -0.80 | -15.38% | 1,384 | 18,617 | 35.27% |
| AMZN230217C00170000 | 2022-08-05 3:39PM EDT | 2023-02-17 | 5.65 | 5.75 | 6.00 | -1.10 | -16.30% | 99 | 441 | 37.06% |
| AMZN230317C00170000 | 2022-08-05 3:54PM EDT | 2023-03-17 | 6.62 | 6.65 | 6.85 | -0.78 | -10.54% | 87 | 4,624 | 36.88% |
| AMZN230616C00170000 | 2022-08-05 3:50PM EDT | 2023-06-16 | 9.78 | 9.70 | 9.90 | -0.72 | -6.86% | 79 | 7,346 | 37.52% |
| AMZN230721C00170000 | 2022-08-05 9:30AM EDT | 2023-07-21 | 10.85 | 10.60 | 10.95 | -0.80 | -6.87% | 4 | 1,089 | 37.62% |
| AMZN230915C00170000 | 2022-08-05 3:56PM EDT | 2023-09-15 | 12.69 | 12.40 | 12.85 | -0.82 | -6.07% | 36 | 2,000 | 38.28% |
| AMZN240119C00170000 | 2022-08-05 2:09PM EDT | 2024-01-19 | 15.95 | 15.95 | 16.20 | -1.15 | -6.73% | 30 | 19,377 | 38.49% |
| AMZN240621C00170000 | 2022-08-05 3:50PM EDT | 2024-06-21 | 19.85 | 19.75 | 20.10 | -0.95 | -4.57% | 119 | 1,039 | 39.00% |
Opções de vendapara12 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00170000 | 2022-07-26 9:39AM EDT | 2022-08-19 | 52.14 | 29.05 | 29.30 | 0.00 | - | 28 | 0 | 48.44% |
| AMZN220826P00170000 | 2022-08-04 2:53PM EDT | 2022-08-26 | 26.97 | 29.05 | 29.40 | 0.00 | - | 11 | 11 | 43.65% |
| AMZN220902P00170000 | 2022-08-04 3:45PM EDT | 2022-09-02 | 27.50 | 28.90 | 29.35 | +27.50 | - | - | 4 | 35.79% |
| AMZN220909P00170000 | 2022-08-05 11:43AM EDT | 2022-09-09 | 29.85 | 27.65 | 30.70 | -1.70 | -5.39% | 1 | 1 | 52.98% |
| AMZN220916P00170000 | 2022-08-04 1:30PM EDT | 2022-09-16 | 27.24 | 29.10 | 29.40 | 0.00 | - | 5 | 1,207 | 30.52% |
| AMZN221021P00170000 | 2022-08-05 11:13AM EDT | 2022-10-21 | 30.00 | 29.55 | 29.90 | +2.50 | +9.09% | 10 | 170 | 28.93% |
| AMZN221118P00170000 | 2022-08-02 12:49PM EDT | 2022-11-18 | 33.85 | 30.40 | 30.85 | 0.00 | - | 32 | 1,649 | 31.19% |
| AMZN221216P00170000 | 2022-08-05 10:03AM EDT | 2022-12-16 | 30.80 | 30.85 | 31.35 | -1.15 | -3.60% | 4 | 959 | 30.12% |
| AMZN230120P00170000 | 2022-08-05 10:27AM EDT | 2023-01-20 | 30.60 | 31.55 | 31.95 | +0.24 | +0.79% | 20 | 8,424 | 29.16% |
| AMZN230217P00170000 | 2022-08-05 3:32PM EDT | 2023-02-17 | 33.15 | 32.45 | 33.00 | +1.75 | +5.57% | 1,420 | 3 | 30.49% |
| AMZN230317P00170000 | 2022-08-05 9:45AM EDT | 2023-03-17 | 33.45 | 33.00 | 33.45 | -2.05 | -5.77% | 32 | 1,997 | 29.83% |
| AMZN230616P00170000 | 2022-08-05 3:44PM EDT | 2023-06-16 | 35.35 | 34.65 | 35.25 | -15.00 | -29.79% | 6 | 2,254 | 29.34% |
| AMZN230721P00170000 | 2022-08-05 10:03AM EDT | 2023-07-21 | 35.15 | 35.05 | 35.90 | +0.44 | +1.27% | 94 | 47 | 29.20% |
| AMZN230915P00170000 | 2022-08-05 10:04AM EDT | 2023-09-15 | 36.15 | 36.25 | 37.15 | -19.45 | -34.98% | 2 | 1,250 | 29.49% |
| AMZN240119P00170000 | 2022-08-05 3:30PM EDT | 2024-01-19 | 38.45 | 38.00 | 38.55 | +1.11 | +2.97% | 59 | 16,439 | 28.02% |
| AMZN240621P00170000 | 2022-08-05 3:07PM EDT | 2024-06-21 | 40.55 | 39.80 | 40.45 | +1.45 | +3.71% | 15 | 407 | 27.30% |
© 2022 Yahoo. Todos os direitos reservados.
