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:1960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01960000 | 2022-05-16 3:53PM EDT | 2022-05-20 | 261.66 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN220527C01960000 | 2022-05-12 2:08PM EDT | 2022-05-27 | 192.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220610C01960000 | 2022-05-16 12:09AM EDT | 2022-06-10 | 196.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C01960000 | 2022-05-13 3:14PM EDT | 2022-06-17 | 334.90 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
| AMZN220715C01960000 | 2022-05-16 12:13AM EDT | 2022-07-15 | 326.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220819C01960000 | 2022-05-17 10:49AM EDT | 2022-08-19 | 377.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN220916C01960000 | 2022-05-05 11:34AM EDT | 2022-09-16 | 481.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN221021C01960000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 395.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AMZN230120C01960000 | 2022-05-12 2:14PM EDT | 2023-01-20 | 390.68 | 0.00 | 0.00 | 0.00 | - | 62 | 223 | 0.00% |
| AMZN230317C01960000 | 2022-05-09 2:55PM EDT | 2023-03-17 | 473.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C01960000 | 2022-05-12 3:20PM EDT | 2023-06-16 | 458.13 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| AMZN230915C01960000 | 2022-05-13 9:58AM EDT | 2023-09-15 | 566.30 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.00% |
| AMZN240119C01960000 | 2022-05-17 12:18PM EDT | 2024-01-19 | 617.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240621C01960000 | 2022-05-11 1:37PM EDT | 2024-06-21 | 673.03 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01960000 | 2022-05-17 3:25PM EDT | 2022-05-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 332 | 588 | 25.00% |
| AMZN220527P01960000 | 2022-05-17 3:48PM EDT | 2022-05-27 | 5.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| AMZN220603P01960000 | 2022-05-17 12:09PM EDT | 2022-06-03 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
| AMZN220610P01960000 | 2022-05-17 3:38PM EDT | 2022-06-10 | 20.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN220617P01960000 | 2022-05-17 3:08PM EDT | 2022-06-17 | 26.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMZN220715P01960000 | 2022-05-17 3:55PM EDT | 2022-07-15 | 47.25 | 0.00 | 0.00 | 0.00 | - | 12 | 220 | 6.25% |
| AMZN220819P01960000 | 2022-05-17 1:02PM EDT | 2022-08-19 | 92.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220916P01960000 | 2022-05-13 12:49PM EDT | 2022-09-16 | 116.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN221021P01960000 | 2022-05-17 10:44AM EDT | 2022-10-21 | 125.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN221118P01960000 | 2022-05-11 2:00PM EDT | 2022-11-18 | 195.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN230120P01960000 | 2022-05-17 3:58PM EDT | 2023-01-20 | 138.67 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 3.13% |
| AMZN230317P01960000 | 2022-05-13 10:52AM EDT | 2023-03-17 | 189.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMZN230616P01960000 | 2022-05-16 3:27PM EDT | 2023-06-16 | 209.10 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 3.13% |
| AMZN230915P01960000 | 2022-05-10 10:03AM EDT | 2023-09-15 | 232.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| AMZN240119P01960000 | 2022-05-13 12:11PM EDT | 2024-01-19 | 246.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
