Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:30AM EDT. Mercado aberto.
Preço de exercício:2150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02150000 | 2022-05-16 11:11AM EDT | 2022-05-20 | 105.81 | 102.85 | 105.20 | -28.06 | -20.96% | 54 | 26 | 61.44% |
| AMZN220527C02150000 | 2022-05-16 9:56AM EDT | 2022-05-27 | 144.52 | 127.45 | 129.90 | -3.58 | -2.42% | 9 | 72 | 56.41% |
| AMZN220603C02150000 | 2022-05-16 9:36AM EDT | 2022-06-03 | 159.35 | 143.90 | 146.75 | +8.00 | +5.29% | 1 | 20 | 53.57% |
| AMZN220610C02150000 | 2022-05-16 9:32AM EDT | 2022-06-10 | 185.88 | 160.55 | 164.35 | +20.88 | +12.65% | 5 | 41 | 53.39% |
| AMZN220624C02150000 | 2022-05-16 9:31AM EDT | 2022-06-24 | 207.41 | 180.35 | 190.15 | +43.21 | +26.32% | 1 | 5 | 51.14% |
| AMZN220819C02150000 | 2022-05-16 9:49AM EDT | 2022-08-19 | 268.60 | 250.00 | 254.95 | +0.60 | +0.22% | 3 | 32 | 48.88% |
| AMZN230120C02150000 | 2022-05-16 9:30AM EDT | 2023-01-20 | 361.35 | 343.95 | 350.55 | +12.03 | +3.44% | 1 | 441 | 43.77% |
| AMZN230915C02150000 | 2022-05-06 9:35AM EDT | 2023-09-15 | 501.70 | 448.00 | 464.10 | 0.00 | - | 1 | 5 | 42.89% |
| AMZN240119C02150000 | 2022-05-16 10:01AM EDT | 2024-01-19 | 504.58 | 495.55 | 509.30 | -11.51 | -2.23% | 1 | 49 | 42.38% |
| AMZN240621C02150000 | 2022-05-16 10:20AM EDT | 2024-06-21 | 573.00 | 546.20 | 563.20 | +20.63 | +3.73% | 1 | 18 | 42.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02150000 | 2022-05-16 11:15AM EDT | 2022-05-20 | 30.55 | 30.20 | 31.15 | +6.78 | +28.52% | 993 | 406 | 58.17% |
| AMZN220527P02150000 | 2022-05-16 11:09AM EDT | 2022-05-27 | 54.60 | 53.40 | 54.80 | +8.20 | +17.67% | 56 | 187 | 53.59% |
| AMZN220603P02150000 | 2022-05-16 9:41AM EDT | 2022-06-03 | 58.45 | 69.60 | 71.50 | -5.71 | -8.90% | 1 | 91 | 51.26% |
| AMZN220610P02150000 | 2022-05-16 10:28AM EDT | 2022-06-10 | 77.90 | 86.85 | 89.00 | -7.25 | -8.51% | 1 | 15 | 51.55% |
| AMZN220624P02150000 | 2022-05-16 9:52AM EDT | 2022-06-24 | 103.10 | 106.00 | 110.15 | -1.75 | -1.67% | 60 | 76 | 49.46% |
| AMZN220701P02150000 | 2022-05-16 10:00AM EDT | 2022-07-01 | 115.46 | 114.65 | 119.05 | +7.28 | +6.73% | 2 | 6 | 48.54% |
| AMZN220819P02150000 | 2022-05-16 9:59AM EDT | 2022-08-19 | 169.10 | 169.45 | 173.25 | +2.46 | +1.48% | 4 | 205 | 46.31% |
| AMZN230120P02150000 | 2022-05-13 3:59PM EDT | 2023-01-20 | 230.92 | 239.40 | 244.80 | 0.00 | - | 15 | 821 | 38.79% |
| AMZN230915P02150000 | 2022-05-13 11:01AM EDT | 2023-09-15 | 314.21 | 302.90 | 316.80 | 0.00 | - | 5 | 56 | 35.06% |
| AMZN240119P02150000 | 2022-05-13 2:33PM EDT | 2024-01-19 | 334.44 | 329.70 | 338.70 | 0.00 | - | 22 | 255 | 33.25% |
| AMZN240621P02150000 | 2022-05-13 2:22PM EDT | 2024-06-21 | 360.25 | 353.95 | 370.10 | 0.00 | - | 20 | 38 | 32.29% |
© 2022 Yahoo. Todos os direitos reservados.
