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:1780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01780000 | 2022-04-29 10:10AM EDT | 2022-05-20 | 781.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220527C01780000 | 2022-05-03 10:54AM EDT | 2022-05-27 | 709.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220603C01780000 | 2022-05-10 9:31AM EDT | 2022-06-03 | 479.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220617C01780000 | 2022-04-25 9:53AM EDT | 2022-06-17 | 1,096.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN220715C01780000 | 2022-05-16 2:40PM EDT | 2022-07-15 | 503.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819C01780000 | 2022-05-16 12:00AM EDT | 2022-08-19 | 455.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916C01780000 | 2022-05-12 9:55AM EDT | 2022-09-16 | 428.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021C01780000 | 2022-05-04 2:07PM EDT | 2022-10-21 | 706.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN221118C01780000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 557.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120C01780000 | 2022-05-04 10:28AM EDT | 2023-01-20 | 726.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317C01780000 | 2022-03-31 11:12AM EDT | 2023-03-17 | 1,578.73 | 820.00 | 838.00 | 0.00 | - | 4 | 17 | 82.54% |
| AMZN230616C01780000 | 2022-05-12 1:11PM EDT | 2023-06-16 | 573.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C01780000 | 2022-03-18 1:12PM EDT | 2023-09-15 | 1,524.45 | 1,370.50 | 1,387.25 | 0.00 | - | 2 | 1 | 138.61% |
| AMZN240119C01780000 | 2022-04-29 11:09AM EDT | 2024-01-19 | 975.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C01780000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 671.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01780000 | 2022-05-16 3:47PM EDT | 2022-05-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| AMZN220527P01780000 | 2022-05-16 3:49PM EDT | 2022-05-27 | 4.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN220603P01780000 | 2022-05-13 3:33PM EDT | 2022-06-03 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN220610P01780000 | 2022-05-16 10:14AM EDT | 2022-06-10 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220617P01780000 | 2022-05-16 3:47PM EDT | 2022-06-17 | 20.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN220715P01780000 | 2022-05-13 3:44PM EDT | 2022-07-15 | 35.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN220819P01780000 | 2022-05-16 2:29PM EDT | 2022-08-19 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220916P01780000 | 2022-05-11 11:10AM EDT | 2022-09-16 | 85.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN221021P01780000 | 2022-05-13 3:13PM EDT | 2022-10-21 | 80.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN221118P01780000 | 2022-05-16 12:15AM EDT | 2022-11-18 | 98.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMZN230120P01780000 | 2022-05-16 12:03PM EDT | 2023-01-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN230317P01780000 | 2022-05-12 12:59PM EDT | 2023-03-17 | 153.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN230616P01780000 | 2022-05-12 10:10AM EDT | 2023-06-16 | 176.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN230915P01780000 | 2022-05-06 9:59AM EDT | 2023-09-15 | 158.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN240119P01780000 | 2022-05-09 10:16AM EDT | 2024-01-19 | 185.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
