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:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02300000 | 2022-05-25 3:59PM EDT | 2022-05-27 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6,491 | 0 | 25.00% |
| AMZN220603C02300000 | 2022-05-25 3:59PM EDT | 2022-06-03 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3,084 | 0 | 12.50% |
| AMZN220610C02300000 | 2022-05-25 3:56PM EDT | 2022-06-10 | 30.60 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 6.25% |
| AMZN220617C02300000 | 2022-05-25 3:58PM EDT | 2022-06-17 | 44.20 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 6.25% |
| AMZN220624C02300000 | 2022-05-25 3:54PM EDT | 2022-06-24 | 52.73 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMZN220701C02300000 | 2022-05-25 2:58PM EDT | 2022-07-01 | 65.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMZN220715C02300000 | 2022-05-25 3:16PM EDT | 2022-07-15 | 84.69 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| AMZN220819C02300000 | 2022-05-25 3:44PM EDT | 2022-08-19 | 127.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| AMZN220916C02300000 | 2022-05-25 12:05PM EDT | 2022-09-16 | 145.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN221021C02300000 | 2022-05-25 10:51AM EDT | 2022-10-21 | 171.43 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| AMZN221118C02300000 | 2022-05-25 2:28PM EDT | 2022-11-18 | 195.28 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 1.56% |
| AMZN221216C02300000 | 2022-05-25 2:28PM EDT | 2022-12-16 | 208.88 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| AMZN230120C02300000 | 2022-05-24 2:18PM EDT | 2023-01-20 | 227.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230317C02300000 | 2022-05-24 11:52AM EDT | 2023-03-17 | 225.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| AMZN230616C02300000 | 2022-05-25 11:19AM EDT | 2023-06-16 | 300.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN230915C02300000 | 2022-05-25 9:42AM EDT | 2023-09-15 | 317.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN240119C02300000 | 2022-05-25 10:46AM EDT | 2024-01-19 | 387.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| AMZN240621C02300000 | 2022-05-24 10:36AM EDT | 2024-06-21 | 384.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02300000 | 2022-05-25 3:56PM EDT | 2022-05-27 | 165.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMZN220603P02300000 | 2022-05-25 3:42PM EDT | 2022-06-03 | 181.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN220610P02300000 | 2022-05-25 11:09AM EDT | 2022-06-10 | 193.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220617P02300000 | 2022-05-25 3:34PM EDT | 2022-06-17 | 196.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220624P02300000 | 2022-05-25 10:42AM EDT | 2022-06-24 | 209.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220701P02300000 | 2022-05-24 10:50AM EDT | 2022-07-01 | 288.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220715P02300000 | 2022-05-25 3:16PM EDT | 2022-07-15 | 223.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN220819P02300000 | 2022-05-25 3:02PM EDT | 2022-08-19 | 270.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220916P02300000 | 2022-05-25 3:01PM EDT | 2022-09-16 | 290.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN221021P02300000 | 2022-05-25 9:41AM EDT | 2022-10-21 | 326.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221118P02300000 | 2022-05-25 9:51AM EDT | 2022-11-18 | 359.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221216P02300000 | 2022-05-24 11:51AM EDT | 2022-12-16 | 379.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P02300000 | 2022-05-25 2:07PM EDT | 2023-01-20 | 370.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230317P02300000 | 2022-05-25 2:24PM EDT | 2023-03-17 | 378.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230616P02300000 | 2022-05-25 2:32PM EDT | 2023-06-16 | 400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P02300000 | 2022-05-25 9:41AM EDT | 2023-09-15 | 439.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P02300000 | 2022-05-25 10:59AM EDT | 2024-01-19 | 445.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P02300000 | 2022-05-25 3:13PM EDT | 2024-06-21 | 462.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
