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:1860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01860000 | 2022-05-13 9:49AM EDT | 2022-05-20 | 347.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220527C01860000 | 2022-05-12 9:41AM EDT | 2022-05-27 | 239.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN220603C01860000 | 2022-05-10 9:31AM EDT | 2022-06-03 | 405.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220617C01860000 | 2022-05-06 12:39PM EDT | 2022-06-17 | 495.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220715C01860000 | 2022-05-10 2:43PM EDT | 2022-07-15 | 405.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819C01860000 | 2022-05-04 3:35PM EDT | 2022-08-19 | 690.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916C01860000 | 2022-03-08 4:47PM EDT | 2022-09-16 | 924.50 | 1,311.85 | 1,327.55 | 0.00 | - | 1 | 2 | 264.39% |
| AMZN221021C01860000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 482.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120C01860000 | 2022-04-01 1:29PM EDT | 2023-01-20 | 1,454.65 | 734.00 | 752.00 | 0.00 | - | 8 | 84 | 83.19% |
| AMZN230317C01860000 | 2022-04-13 1:47PM EDT | 2023-03-17 | 1,304.07 | 578.40 | 593.55 | 0.00 | - | 4 | 34 | 51.96% |
| AMZN230616C01860000 | 2022-05-11 2:02PM EDT | 2023-06-16 | 505.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C01860000 | 2022-03-23 10:16AM EDT | 2023-09-15 | 1,544.75 | 1,243.85 | 1,258.45 | 0.00 | - | - | 1 | 123.17% |
| AMZN240119C01860000 | 2022-05-05 2:13PM EDT | 2024-01-19 | 747.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240621C01860000 | 2022-05-05 1:58PM EDT | 2024-06-21 | 805.75 | 0.00 | 0.00 | 0.00 | - | 115 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01860000 | 2022-05-16 3:34PM EDT | 2022-05-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| AMZN220527P01860000 | 2022-05-16 2:36PM EDT | 2022-05-27 | 5.55 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| AMZN220603P01860000 | 2022-05-12 12:06PM EDT | 2022-06-03 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220610P01860000 | 2022-05-13 9:34AM EDT | 2022-06-10 | 26.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN220617P01860000 | 2022-05-13 10:06AM EDT | 2022-06-17 | 35.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220715P01860000 | 2022-05-16 1:05PM EDT | 2022-07-15 | 50.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220819P01860000 | 2022-05-12 12:49PM EDT | 2022-08-19 | 105.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN220916P01860000 | 2022-05-16 1:53PM EDT | 2022-09-16 | 88.94 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AMZN221021P01860000 | 2022-05-16 1:17PM EDT | 2022-10-21 | 103.53 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMZN221118P01860000 | 2022-05-16 12:15AM EDT | 2022-11-18 | 132.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMZN230120P01860000 | 2022-05-13 2:59PM EDT | 2023-01-20 | 127.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN230317P01860000 | 2022-05-12 12:14PM EDT | 2023-03-17 | 181.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN230616P01860000 | 2022-05-10 9:31AM EDT | 2023-06-16 | 173.15 | 203.60 | 214.50 | 0.00 | - | 2 | 5 | 43.63% |
| AMZN230915P01860000 | 2022-02-16 3:41PM EDT | 2023-09-15 | 55.39 | 46.50 | 56.50 | 0.00 | - | - | 8 | 19.45% |
| AMZN240119P01860000 | 2022-05-12 11:18AM EDT | 2024-01-19 | 227.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN240621P01860000 | 2022-05-05 1:58PM EDT | 2024-06-21 | 213.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
© 2022 Yahoo. Todos os direitos reservados.
