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:1920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01920000 | 2022-05-12 3:35PM EDT | 2022-05-20 | 213.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220527C01920000 | 2022-05-12 3:25PM EDT | 2022-05-27 | 238.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN220603C01920000 | 2022-05-16 12:06AM EDT | 2022-06-03 | 315.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C01920000 | 2022-05-12 2:11PM EDT | 2022-06-17 | 264.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220715C01920000 | 2022-05-10 2:14PM EDT | 2022-07-15 | 356.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819C01920000 | 2022-05-16 1:18PM EDT | 2022-08-19 | 398.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C01920000 | 2022-01-13 3:34PM EDT | 2022-09-16 | 1,353.10 | 1,175.10 | 1,192.95 | 0.00 | - | 2 | 2 | 231.55% |
| AMZN221021C01920000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 427.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120C01920000 | 2022-03-31 12:34PM EDT | 2023-01-20 | 1,423.75 | 687.50 | 705.50 | 0.00 | - | 8 | 47 | 80.13% |
| AMZN230317C01920000 | 2022-04-29 3:14PM EDT | 2023-03-17 | 691.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C01920000 | 2022-04-19 9:35AM EDT | 2023-06-16 | 1,238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C01920000 | 2022-05-03 2:31PM EDT | 2023-09-15 | 772.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01920000 | 2022-04-29 11:48AM EDT | 2024-01-19 | 868.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C01920000 | 2022-05-11 1:38PM EDT | 2024-06-21 | 596.20 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01920000 | 2022-05-16 3:58PM EDT | 2022-05-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 25.00% |
| AMZN220527P01920000 | 2022-05-16 3:57PM EDT | 2022-05-27 | 10.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN220603P01920000 | 2022-05-16 3:25PM EDT | 2022-06-03 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN220610P01920000 | 2022-05-13 3:27PM EDT | 2022-06-10 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN220617P01920000 | 2022-05-16 3:29PM EDT | 2022-06-17 | 36.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN220715P01920000 | 2022-05-16 9:47AM EDT | 2022-07-15 | 57.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN220819P01920000 | 2022-05-16 10:43AM EDT | 2022-08-19 | 92.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN220916P01920000 | 2022-05-16 11:55AM EDT | 2022-09-16 | 102.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN221021P01920000 | 2022-05-16 11:55AM EDT | 2022-10-21 | 117.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMZN221118P01920000 | 2022-05-16 12:15AM EDT | 2022-11-18 | 151.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AMZN230120P01920000 | 2022-05-16 1:33PM EDT | 2023-01-20 | 151.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230317P01920000 | 2022-05-11 3:08PM EDT | 2023-03-17 | 212.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230616P01920000 | 2022-05-16 1:38PM EDT | 2023-06-16 | 191.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN230915P01920000 | 2022-05-12 2:21PM EDT | 2023-09-15 | 256.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN240119P01920000 | 2022-05-12 2:33PM EDT | 2024-01-19 | 282.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN240621P01920000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 283.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2022 Yahoo. Todos os direitos reservados.
