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:2650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02650000 | 2022-05-17 3:54PM EDT | 2022-05-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 25.00% |
| AMZN220527C02650000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 2.45 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| AMZN220603C02650000 | 2022-05-17 3:35PM EDT | 2022-06-03 | 6.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN220610C02650000 | 2022-05-17 3:54PM EDT | 2022-06-10 | 13.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMZN220617C02650000 | 2022-05-17 3:46PM EDT | 2022-06-17 | 18.44 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AMZN220624C02650000 | 2022-05-16 9:52AM EDT | 2022-06-24 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220701C02650000 | 2022-05-17 9:47AM EDT | 2022-07-01 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220819C02650000 | 2022-05-17 3:30PM EDT | 2022-08-19 | 71.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN220916C02650000 | 2022-05-16 2:25PM EDT | 2022-09-16 | 77.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN221118C02650000 | 2022-05-16 11:43AM EDT | 2022-11-18 | 111.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN230120C02650000 | 2022-05-17 9:55AM EDT | 2023-01-20 | 143.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN230915C02650000 | 2022-05-05 11:26AM EDT | 2023-09-15 | 259.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN240119C02650000 | 2022-05-16 1:39PM EDT | 2024-01-19 | 295.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN240621C02650000 | 2022-05-13 11:26AM EDT | 2024-06-21 | 356.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02650000 | 2022-05-17 3:12PM EDT | 2022-05-20 | 343.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220527P02650000 | 2022-05-17 1:36PM EDT | 2022-05-27 | 385.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220603P02650000 | 2022-05-17 3:05PM EDT | 2022-06-03 | 349.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220610P02650000 | 2022-05-13 1:36PM EDT | 2022-06-10 | 428.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220617P02650000 | 2022-05-17 2:47PM EDT | 2022-06-17 | 391.92 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN220624P02650000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 490.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220701P02650000 | 2022-05-17 3:18PM EDT | 2022-07-01 | 369.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P02650000 | 2022-05-17 3:15PM EDT | 2022-08-19 | 407.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P02650000 | 2022-05-12 10:51AM EDT | 2022-09-16 | 536.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221118P02650000 | 2022-05-02 10:53AM EDT | 2022-11-18 | 382.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120P02650000 | 2022-05-13 3:23PM EDT | 2023-01-20 | 514.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230915P02650000 | 2022-05-13 10:19AM EDT | 2023-09-15 | 599.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P02650000 | 2022-05-17 11:01AM EDT | 2024-01-19 | 609.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P02650000 | 2022-05-11 11:23AM EDT | 2024-06-21 | 745.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
