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:1760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01760000 | 2022-05-13 3:54PM EDT | 2022-05-20 | 498.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220527C01760000 | 2022-05-03 10:54AM EDT | 2022-05-27 | 728.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220603C01760000 | 2022-05-16 12:06AM EDT | 2022-06-03 | 497.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C01760000 | 2022-05-06 1:58PM EDT | 2022-06-17 | 548.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220715C01760000 | 2022-05-16 12:12AM EDT | 2022-07-15 | 478.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220819C01760000 | 2022-05-16 12:00AM EDT | 2022-08-19 | 504.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916C01760000 | 2022-01-28 2:30PM EDT | 2022-09-16 | 1,113.00 | 1,326.00 | 1,344.45 | 0.00 | - | 1 | 7 | 261.22% |
| AMZN230120C01760000 | 2022-03-31 1:43PM EDT | 2023-01-20 | 1,584.73 | 813.00 | 832.00 | 0.00 | - | 2 | 66 | 88.61% |
| AMZN230317C01760000 | 2022-05-10 10:53AM EDT | 2023-03-17 | 595.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616C01760000 | 2022-05-10 11:12AM EDT | 2023-06-16 | 611.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01760000 | 2022-03-18 1:11PM EDT | 2023-09-15 | 1,542.01 | 1,387.00 | 1,404.60 | 0.00 | - | 6 | 4 | 140.42% |
| AMZN240119C01760000 | 2022-05-10 12:35PM EDT | 2024-01-19 | 685.00 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01760000 | 2022-05-16 3:46PM EDT | 2022-05-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| AMZN220527P01760000 | 2022-05-16 3:20PM EDT | 2022-05-27 | 3.35 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| AMZN220603P01760000 | 2022-05-13 10:33AM EDT | 2022-06-03 | 10.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN220610P01760000 | 2022-05-16 1:15PM EDT | 2022-06-10 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN220617P01760000 | 2022-05-16 11:22AM EDT | 2022-06-17 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220715P01760000 | 2022-05-16 12:32PM EDT | 2022-07-15 | 34.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN220819P01760000 | 2022-05-16 3:25PM EDT | 2022-08-19 | 57.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN220916P01760000 | 2022-05-13 10:32AM EDT | 2022-09-16 | 71.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN221021P01760000 | 2022-05-11 10:40AM EDT | 2022-10-21 | 120.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN221118P01760000 | 2022-05-13 10:46AM EDT | 2022-11-18 | 96.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230120P01760000 | 2022-05-12 2:09PM EDT | 2023-01-20 | 144.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN230317P01760000 | 2022-05-12 10:47AM EDT | 2023-03-17 | 144.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN230616P01760000 | 2022-05-12 9:45AM EDT | 2023-06-16 | 156.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN230915P01760000 | 2022-03-08 10:30AM EDT | 2023-09-15 | 83.75 | 31.00 | 40.35 | 0.00 | - | 8 | 8 | 20.43% |
| AMZN240119P01760000 | 2022-05-13 2:27PM EDT | 2024-01-19 | 183.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN240621P01760000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 200.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
