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:1880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01880000 | 2022-05-06 9:31AM EDT | 2022-05-20 | 438.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220527C01880000 | 2022-05-12 9:41AM EDT | 2022-05-27 | 223.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN220617C01880000 | 2022-05-05 12:52PM EDT | 2022-06-17 | 485.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN220715C01880000 | 2022-05-16 12:12AM EDT | 2022-07-15 | 389.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220819C01880000 | 2022-05-16 12:00AM EDT | 2022-08-19 | 463.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916C01880000 | 2022-02-01 2:53PM EDT | 2022-09-16 | 1,150.97 | 1,107.40 | 1,124.00 | 0.00 | - | 2 | 2 | 193.70% |
| AMZN230120C01880000 | 2022-05-05 10:05AM EDT | 2023-01-20 | 636.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230317C01880000 | 2022-05-03 2:12PM EDT | 2023-03-17 | 736.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616C01880000 | 2022-03-24 1:53PM EDT | 2023-06-16 | 1,474.65 | 1,134.50 | 1,148.60 | 0.00 | - | 2 | 49 | 111.22% |
| AMZN240119C01880000 | 2022-05-05 2:12PM EDT | 2024-01-19 | 728.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240621C01880000 | 2022-05-11 1:44PM EDT | 2024-06-21 | 612.80 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01880000 | 2022-05-17 3:57PM EDT | 2022-05-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| AMZN220527P01880000 | 2022-05-17 3:11PM EDT | 2022-05-27 | 2.78 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| AMZN220603P01880000 | 2022-05-17 3:53PM EDT | 2022-06-03 | 7.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AMZN220610P01880000 | 2022-05-17 3:02PM EDT | 2022-06-10 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220617P01880000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN220715P01880000 | 2022-05-17 3:44PM EDT | 2022-07-15 | 35.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN220819P01880000 | 2022-05-17 2:21PM EDT | 2022-08-19 | 72.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220916P01880000 | 2022-05-17 1:46PM EDT | 2022-09-16 | 80.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN221021P01880000 | 2022-05-17 3:04PM EDT | 2022-10-21 | 85.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN221118P01880000 | 2022-05-13 12:50PM EDT | 2022-11-18 | 123.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230120P01880000 | 2022-05-13 12:18PM EDT | 2023-01-20 | 135.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN230317P01880000 | 2022-05-12 10:56AM EDT | 2023-03-17 | 175.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN230616P01880000 | 2022-05-17 1:59PM EDT | 2023-06-16 | 164.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN230915P01880000 | 2022-04-22 10:41AM EDT | 2023-09-15 | 79.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN240119P01880000 | 2022-05-17 10:21AM EDT | 2024-01-19 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN240621P01880000 | 2022-05-03 9:38AM EDT | 2024-06-21 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
