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:2100.00
Opções de comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02100000 | 2022-05-25 3:59PM EDT | 2022-05-27 | 58.13 | 0.00 | 0.00 | 0.00 | - | 3,705 | 0 | 0.00% |
| AMZN220603C02100000 | 2022-05-25 3:59PM EDT | 2022-06-03 | 87.00 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 0.00% |
| AMZN220610C02100000 | 2022-05-25 3:56PM EDT | 2022-06-10 | 113.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMZN220617C02100000 | 2022-05-25 3:59PM EDT | 2022-06-17 | 129.65 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| AMZN220624C02100000 | 2022-05-25 10:31AM EDT | 2022-06-24 | 145.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220701C02100000 | 2022-05-25 2:40PM EDT | 2022-07-01 | 153.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN220715C02100000 | 2022-05-25 3:59PM EDT | 2022-07-15 | 168.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN220819C02100000 | 2022-05-25 3:50PM EDT | 2022-08-19 | 217.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN220916C02100000 | 2022-05-25 2:08PM EDT | 2022-09-16 | 227.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AMZN221021C02100000 | 2022-05-25 1:57PM EDT | 2022-10-21 | 259.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN221118C02100000 | 2022-05-25 11:50AM EDT | 2022-11-18 | 285.57 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AMZN221216C02100000 | 2022-05-25 11:51AM EDT | 2022-12-16 | 299.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN230120C02100000 | 2022-05-25 2:38PM EDT | 2023-01-20 | 322.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMZN230317C02100000 | 2022-05-25 10:28AM EDT | 2023-03-17 | 346.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230616C02100000 | 2022-05-24 3:57PM EDT | 2023-06-16 | 359.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915C02100000 | 2022-05-13 2:48PM EDT | 2023-09-15 | 482.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C02100000 | 2022-05-25 3:04PM EDT | 2024-01-19 | 483.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240621C02100000 | 2022-05-25 3:57PM EDT | 2024-06-21 | 517.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02100000 | 2022-05-25 3:59PM EDT | 2022-05-27 | 22.29 | 0.00 | 0.00 | 0.00 | - | 6,902 | 0 | 6.25% |
| AMZN220603P02100000 | 2022-05-25 3:59PM EDT | 2022-06-03 | 51.30 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 3.13% |
| AMZN220610P02100000 | 2022-05-25 3:53PM EDT | 2022-06-10 | 78.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| AMZN220617P02100000 | 2022-05-25 3:59PM EDT | 2022-06-17 | 93.15 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 1.56% |
| AMZN220624P02100000 | 2022-05-25 3:52PM EDT | 2022-06-24 | 105.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMZN220701P02100000 | 2022-05-25 3:49PM EDT | 2022-07-01 | 113.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| AMZN220715P02100000 | 2022-05-25 3:52PM EDT | 2022-07-15 | 132.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| AMZN220819P02100000 | 2022-05-25 2:53PM EDT | 2022-08-19 | 173.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| AMZN220916P02100000 | 2022-05-25 3:23PM EDT | 2022-09-16 | 187.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AMZN221021P02100000 | 2022-05-25 3:37PM EDT | 2022-10-21 | 207.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AMZN221118P02100000 | 2022-05-25 3:14PM EDT | 2022-11-18 | 219.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMZN221216P02100000 | 2022-05-24 11:51AM EDT | 2022-12-16 | 267.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN230120P02100000 | 2022-05-24 3:45PM EDT | 2023-01-20 | 270.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN230317P02100000 | 2022-05-25 3:13PM EDT | 2023-03-17 | 261.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AMZN230616P02100000 | 2022-05-25 3:49PM EDT | 2023-06-16 | 297.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| AMZN230915P02100000 | 2022-05-24 3:45PM EDT | 2023-09-15 | 340.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AMZN240119P02100000 | 2022-05-24 3:38PM EDT | 2024-01-19 | 358.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMZN240621P02100000 | 2022-05-25 3:24PM EDT | 2024-06-21 | 363.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
© 2022 Yahoo. Todos os direitos reservados.
