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:1820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01820000 | 2022-05-10 10:20AM EDT | 2022-05-20 | 414.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220527C01820000 | 2022-05-05 3:36PM EDT | 2022-05-27 | 519.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220603C01820000 | 2022-05-05 9:30AM EDT | 2022-06-03 | 637.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C01820000 | 2022-05-09 10:49AM EDT | 2022-06-17 | 446.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN220715C01820000 | 2022-05-10 2:52PM EDT | 2022-07-15 | 429.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819C01820000 | 2022-04-29 1:44PM EDT | 2022-08-19 | 715.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C01820000 | 2022-01-20 11:32AM EDT | 2022-09-16 | 1,358.95 | 1,254.00 | 1,272.10 | 0.00 | - | 4 | 3 | 245.28% |
| AMZN221021C01820000 | 2022-05-13 10:52AM EDT | 2022-10-21 | 517.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230120C01820000 | 2022-05-12 2:44PM EDT | 2023-01-20 | 464.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230317C01820000 | 2022-04-13 1:16PM EDT | 2023-03-17 | 1,345.30 | 605.35 | 621.35 | 0.00 | - | 2 | 18 | 52.71% |
| AMZN230616C01820000 | 2022-05-10 1:16PM EDT | 2023-06-16 | 579.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230915C01820000 | 2022-02-14 12:44PM EDT | 2023-09-15 | 1,441.24 | 1,283.50 | 1,303.00 | 0.00 | - | - | 1 | 127.54% |
| AMZN240119C01820000 | 2022-04-14 2:17PM EDT | 2024-01-19 | 1,407.36 | 713.50 | 729.35 | 0.00 | - | 6 | 39 | 49.55% |
| AMZN240621C01820000 | 2022-05-10 11:03AM EDT | 2024-06-21 | 701.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01820000 | 2022-05-16 3:58PM EDT | 2022-05-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| AMZN220527P01820000 | 2022-05-16 3:55PM EDT | 2022-05-27 | 5.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMZN220603P01820000 | 2022-05-16 1:31PM EDT | 2022-06-03 | 10.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMZN220610P01820000 | 2022-05-16 11:54AM EDT | 2022-06-10 | 17.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220617P01820000 | 2022-05-16 3:48PM EDT | 2022-06-17 | 25.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN220715P01820000 | 2022-05-16 3:45PM EDT | 2022-07-15 | 43.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN220819P01820000 | 2022-05-16 9:59AM EDT | 2022-08-19 | 70.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN220916P01820000 | 2022-05-11 11:08AM EDT | 2022-09-16 | 111.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN221021P01820000 | 2022-05-16 2:01PM EDT | 2022-10-21 | 92.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN221118P01820000 | 2022-05-13 10:08AM EDT | 2022-11-18 | 113.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230120P01820000 | 2022-05-12 11:28AM EDT | 2023-01-20 | 137.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AMZN230317P01820000 | 2022-05-12 1:06PM EDT | 2023-03-17 | 170.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMZN230616P01820000 | 2022-05-12 3:20PM EDT | 2023-06-16 | 199.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN230915P01820000 | 2022-03-30 9:36AM EDT | 2023-09-15 | 36.85 | 108.00 | 120.90 | 0.00 | - | 1 | 20 | 29.80% |
| AMZN240119P01820000 | 2022-05-10 10:39AM EDT | 2024-01-19 | 208.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN240621P01820000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 231.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
