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:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02000000 | 2022-05-17 2:50PM EDT | 2022-05-20 | 291.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN220527C02000000 | 2022-05-13 1:48PM EDT | 2022-05-27 | 245.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220603C02000000 | 2022-05-16 11:53AM EDT | 2022-06-03 | 266.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220610C02000000 | 2022-05-17 3:56PM EDT | 2022-06-10 | 328.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C02000000 | 2022-05-17 2:56PM EDT | 2022-06-17 | 325.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN220624C02000000 | 2022-05-17 3:27PM EDT | 2022-06-24 | 340.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220715C02000000 | 2022-05-17 3:02PM EDT | 2022-07-15 | 357.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220819C02000000 | 2022-05-16 3:36PM EDT | 2022-08-19 | 343.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN220916C02000000 | 2022-05-13 3:54PM EDT | 2022-09-16 | 392.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN221021C02000000 | 2022-05-16 10:39AM EDT | 2022-10-21 | 400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221118C02000000 | 2022-05-17 3:39PM EDT | 2022-11-18 | 455.91 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMZN230120C02000000 | 2022-05-17 3:39PM EDT | 2023-01-20 | 484.36 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AMZN230317C02000000 | 2022-05-17 3:47PM EDT | 2023-03-17 | 516.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616C02000000 | 2022-05-17 2:49PM EDT | 2023-06-16 | 550.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02000000 | 2022-04-29 1:11PM EDT | 2023-09-15 | 755.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C02000000 | 2022-05-17 9:54AM EDT | 2024-01-19 | 598.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C02000000 | 2022-05-17 3:25PM EDT | 2024-06-21 | 689.05 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02000000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,281 | 0 | 25.00% |
| AMZN220527P02000000 | 2022-05-17 3:57PM EDT | 2022-05-27 | 6.50 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| AMZN220603P02000000 | 2022-05-17 3:58PM EDT | 2022-06-03 | 14.10 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| AMZN220610P02000000 | 2022-05-17 3:47PM EDT | 2022-06-10 | 25.22 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| AMZN220617P02000000 | 2022-05-17 3:53PM EDT | 2022-06-17 | 32.90 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| AMZN220624P02000000 | 2022-05-17 3:15PM EDT | 2022-06-24 | 37.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN220701P02000000 | 2022-05-17 3:40PM EDT | 2022-07-01 | 45.29 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AMZN220715P02000000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 53.94 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AMZN220819P02000000 | 2022-05-17 3:49PM EDT | 2022-08-19 | 89.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AMZN220916P02000000 | 2022-05-17 3:59PM EDT | 2022-09-16 | 101.35 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| AMZN221021P02000000 | 2022-05-17 2:44PM EDT | 2022-10-21 | 127.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN221118P02000000 | 2022-05-17 2:44PM EDT | 2022-11-18 | 142.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN230120P02000000 | 2022-05-17 3:54PM EDT | 2023-01-20 | 150.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| AMZN230317P02000000 | 2022-05-16 1:29PM EDT | 2023-03-17 | 199.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN230616P02000000 | 2022-05-17 10:40AM EDT | 2023-06-16 | 221.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| AMZN230915P02000000 | 2022-05-17 1:21PM EDT | 2023-09-15 | 224.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN240119P02000000 | 2022-05-17 2:43PM EDT | 2024-01-19 | 249.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN240621P02000000 | 2022-05-17 3:13PM EDT | 2024-06-21 | 264.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. Todos os direitos reservados.
