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:190.00
Opções de comprapara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00190000 | 2022-08-11 11:24AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,518 | 71.88% |
| AMZN220826C00190000 | 2022-08-12 1:09PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 246 | 57.03% |
| AMZN220902C00190000 | 2022-08-10 10:56AM EDT | 2022-09-02 | 0.02 | 0.00 | 0.06 | 0.00 | - | 101 | 270 | 50.78% |
| AMZN220909C00190000 | 2022-08-11 11:37AM EDT | 2022-09-09 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 79 | 44.53% |
| AMZN220916C00190000 | 2022-08-12 12:33PM EDT | 2022-09-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 10 | 8,898 | 38.09% |
| AMZN220923C00190000 | 2022-08-11 10:43AM EDT | 2022-09-23 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 6 | 36.72% |
| AMZN221021C00190000 | 2022-08-12 3:55PM EDT | 2022-10-21 | 0.23 | 0.22 | 0.24 | +0.02 | +9.52% | 16 | 3,130 | 33.30% |
| AMZN221118C00190000 | 2022-08-12 3:38PM EDT | 2022-11-18 | 0.72 | 0.72 | 0.81 | -0.01 | -1.37% | 3 | 1,596 | 35.40% |
| AMZN221216C00190000 | 2022-08-12 3:33PM EDT | 2022-12-16 | 1.12 | 1.14 | 1.25 | +0.10 | +9.80% | 18 | 441 | 34.50% |
| AMZN230120C00190000 | 2022-08-12 3:45PM EDT | 2023-01-20 | 1.75 | 1.79 | 1.85 | +0.15 | +9.37% | 56 | 43,697 | 33.79% |
| AMZN230217C00190000 | 2022-08-12 2:21PM EDT | 2023-02-17 | 2.54 | 2.73 | 2.85 | +0.06 | +2.42% | 161 | 677 | 35.42% |
| AMZN230317C00190000 | 2022-08-12 3:53PM EDT | 2023-03-17 | 3.25 | 3.10 | 3.45 | +0.25 | +8.33% | 18 | 1,636 | 35.16% |
| AMZN230616C00190000 | 2022-08-12 3:14PM EDT | 2023-06-16 | 5.60 | 5.25 | 6.00 | +0.10 | +1.82% | 1 | 3,903 | 36.10% |
| AMZN230721C00190000 | 2022-08-11 9:48AM EDT | 2023-07-21 | 6.50 | 6.45 | 6.75 | 0.00 | - | 30 | 63 | 35.88% |
| AMZN230915C00190000 | 2022-08-12 2:51PM EDT | 2023-09-15 | 8.20 | 8.10 | 9.10 | +0.06 | +0.74% | 38 | 560 | 37.88% |
| AMZN240119C00190000 | 2022-08-12 2:04PM EDT | 2024-01-19 | 10.70 | 9.65 | 12.25 | -0.27 | -2.46% | 34 | 5,476 | 38.09% |
| AMZN240621C00190000 | 2022-08-12 3:53PM EDT | 2024-06-21 | 14.90 | 13.60 | 15.95 | -0.03 | -0.20% | 19 | 722 | 38.48% |
Opções de vendapara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00190000 | 2022-08-12 2:38PM EDT | 2022-08-19 | 48.00 | 45.25 | 47.45 | +0.50 | +1.05% | 5 | 0 | 149.32% |
| AMZN220826P00190000 | 2022-08-12 2:23PM EDT | 2022-08-26 | 48.20 | 45.50 | 47.65 | -4.85 | -9.14% | 2 | 0 | 69.53% |
| AMZN220916P00190000 | 2022-08-09 1:41PM EDT | 2022-09-16 | 52.55 | 45.40 | 47.05 | 0.00 | - | 1 | 0 | 56.15% |
| AMZN221021P00190000 | 2022-07-05 12:46PM EDT | 2022-10-21 | 77.91 | 47.30 | 47.65 | 0.00 | - | 5 | 0 | 46.01% |
| AMZN221118P00190000 | 2022-06-02 10:36AM EDT | 2022-11-18 | 68.87 | 80.25 | 80.65 | 0.00 | - | - | 0 | 163.42% |
| AMZN230120P00190000 | 2022-08-09 9:45AM EDT | 2023-01-20 | 52.50 | 46.50 | 47.25 | 0.00 | - | 10 | 1,198 | 27.54% |
| AMZN230317P00190000 | 2022-08-01 3:30PM EDT | 2023-03-17 | 55.05 | 45.65 | 47.85 | 0.00 | - | 28 | 31 | 27.06% |
| AMZN230616P00190000 | 2022-08-12 11:52AM EDT | 2023-06-16 | 51.00 | 44.90 | 49.00 | +2.43 | +5.00% | 2 | 1,041 | 26.83% |
| AMZN230721P00190000 | 2022-08-12 11:51AM EDT | 2023-07-21 | 51.30 | 48.70 | 49.50 | -0.55 | -1.06% | 2 | 1 | 26.88% |
| AMZN230915P00190000 | 2022-08-12 11:51AM EDT | 2023-09-15 | 51.90 | 49.45 | 50.25 | +0.30 | +0.58% | 12 | 131 | 26.81% |
| AMZN240119P00190000 | 2022-08-12 11:52AM EDT | 2024-01-19 | 52.95 | 48.45 | 51.50 | +0.15 | +0.28% | 4 | 1,122 | 25.89% |
| AMZN240621P00190000 | 2022-08-12 11:52AM EDT | 2024-06-21 | 54.50 | 49.35 | 53.20 | +0.65 | +1.21% | 2 | 168 | 25.53% |
© 2022 Yahoo. Todos os direitos reservados.
