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:1980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01980000 | 2022-05-16 2:06PM EDT | 2022-05-20 | 260.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN220527C01980000 | 2022-05-11 1:12PM EDT | 2022-05-27 | 180.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220603C01980000 | 2022-05-16 12:06AM EDT | 2022-06-03 | 198.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C01980000 | 2022-05-16 11:50AM EDT | 2022-06-17 | 300.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN220715C01980000 | 2022-05-05 3:22PM EDT | 2022-07-15 | 398.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220819C01980000 | 2022-05-12 9:41AM EDT | 2022-08-19 | 266.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916C01980000 | 2022-03-07 2:32PM EDT | 2022-09-16 | 860.81 | 1,216.65 | 1,235.00 | 0.00 | - | 2 | 5 | 229.34% |
| AMZN221021C01980000 | 2022-05-12 1:52PM EDT | 2022-10-21 | 328.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230120C01980000 | 2022-05-13 10:32AM EDT | 2023-01-20 | 448.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317C01980000 | 2022-05-11 1:19PM EDT | 2023-03-17 | 402.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C01980000 | 2022-05-12 3:19PM EDT | 2023-06-16 | 447.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01980000 | 2022-05-13 9:58AM EDT | 2023-09-15 | 553.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN240119C01980000 | 2022-05-17 11:06AM EDT | 2024-01-19 | 602.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240621C01980000 | 2022-05-16 11:59AM EDT | 2024-06-21 | 650.46 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01980000 | 2022-05-17 3:45PM EDT | 2022-05-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| AMZN220527P01980000 | 2022-05-17 3:53PM EDT | 2022-05-27 | 5.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AMZN220603P01980000 | 2022-05-17 3:59PM EDT | 2022-06-03 | 12.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMZN220610P01980000 | 2022-05-17 11:59AM EDT | 2022-06-10 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220617P01980000 | 2022-05-17 2:57PM EDT | 2022-06-17 | 31.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN220715P01980000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 50.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN220819P01980000 | 2022-05-17 2:58PM EDT | 2022-08-19 | 85.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN220916P01980000 | 2022-05-17 3:02PM EDT | 2022-09-16 | 96.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN221021P01980000 | 2022-05-17 2:46PM EDT | 2022-10-21 | 120.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN221118P01980000 | 2022-05-16 2:05PM EDT | 2022-11-18 | 150.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN230120P01980000 | 2022-05-16 10:17AM EDT | 2023-01-20 | 166.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN230317P01980000 | 2022-05-17 3:57PM EDT | 2023-03-17 | 165.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN230616P01980000 | 2022-05-16 12:51PM EDT | 2023-06-16 | 222.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN230915P01980000 | 2022-05-10 10:03AM EDT | 2023-09-15 | 240.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN240119P01980000 | 2022-05-17 3:52PM EDT | 2024-01-19 | 230.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN240621P01980000 | 2022-05-06 9:30AM EDT | 2024-06-21 | 301.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2022 Yahoo. Todos os direitos reservados.
