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:1700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01700000 | 2022-05-16 2:18PM EDT | 2022-05-20 | 535.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220617C01700000 | 2022-05-13 2:21PM EDT | 2022-06-17 | 531.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN220715C01700000 | 2022-05-16 12:12AM EDT | 2022-07-15 | 561.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220819C01700000 | 2022-05-10 2:49PM EDT | 2022-08-19 | 552.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916C01700000 | 2022-05-11 3:53PM EDT | 2022-09-16 | 499.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021C01700000 | 2022-05-09 3:52PM EDT | 2022-10-21 | 563.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221118C01700000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 570.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120C01700000 | 2022-05-12 10:29AM EDT | 2023-01-20 | 585.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230317C01700000 | 2022-05-10 11:36AM EDT | 2023-03-17 | 622.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616C01700000 | 2022-05-10 12:22PM EDT | 2023-06-16 | 657.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230915C01700000 | 2022-05-10 11:37AM EDT | 2023-09-15 | 689.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01700000 | 2022-05-12 10:59AM EDT | 2024-01-19 | 753.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240621C01700000 | 2022-05-09 3:46PM EDT | 2024-06-21 | 769.50 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01700000 | 2022-05-16 3:57PM EDT | 2022-05-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| AMZN220527P01700000 | 2022-05-16 3:53PM EDT | 2022-05-27 | 2.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| AMZN220603P01700000 | 2022-05-16 3:49PM EDT | 2022-06-03 | 5.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMZN220610P01700000 | 2022-05-16 11:55AM EDT | 2022-06-10 | 9.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMZN220617P01700000 | 2022-05-16 3:12PM EDT | 2022-06-17 | 13.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMZN220715P01700000 | 2022-05-16 3:57PM EDT | 2022-07-15 | 27.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN220819P01700000 | 2022-05-13 11:44AM EDT | 2022-08-19 | 49.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN220916P01700000 | 2022-05-16 1:55PM EDT | 2022-09-16 | 56.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN221021P01700000 | 2022-05-13 10:39AM EDT | 2022-10-21 | 70.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN221118P01700000 | 2022-05-13 10:39AM EDT | 2022-11-18 | 82.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMZN230120P01700000 | 2022-05-13 10:40AM EDT | 2023-01-20 | 93.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMZN230317P01700000 | 2022-05-16 9:59AM EDT | 2023-03-17 | 109.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN230616P01700000 | 2022-05-13 2:13PM EDT | 2023-06-16 | 131.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230915P01700000 | 2022-05-06 9:59AM EDT | 2023-09-15 | 134.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN240119P01700000 | 2022-05-13 3:14PM EDT | 2024-01-19 | 156.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN240621P01700000 | 2022-05-12 12:07PM EDT | 2024-06-21 | 207.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
