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:2800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02800000 | 2022-05-25 1:39PM EDT | 2022-05-27 | 0.10 | 0.02 | 0.05 | +0.05 | +100.00% | 15 | 832 | 113.67% |
| AMZN220603C02800000 | 2022-05-25 3:57PM EDT | 2022-06-03 | 0.42 | 0.00 | 0.00 | +0.02 | +5.00% | 53 | 0 | 25.00% |
| AMZN220610C02800000 | 2022-05-25 3:54PM EDT | 2022-06-10 | 1.28 | 0.00 | 0.00 | -0.02 | -1.54% | 23 | 0 | 25.00% |
| AMZN220617C02800000 | 2022-05-25 3:22PM EDT | 2022-06-17 | 2.85 | 0.00 | 0.00 | +0.35 | +14.00% | 440 | 0 | 25.00% |
| AMZN220624C02800000 | 2022-05-25 1:38PM EDT | 2022-06-24 | 3.74 | 2.88 | 3.70 | +0.54 | +16.87% | 12 | 54 | 49.41% |
| AMZN220701C02800000 | 2022-05-25 1:59PM EDT | 2022-07-01 | 4.50 | 0.00 | 0.00 | +0.60 | +15.38% | 7 | 0 | 12.50% |
| AMZN220715C02800000 | 2022-05-25 3:09PM EDT | 2022-07-15 | 8.00 | 0.00 | 0.00 | +2.00 | +33.33% | 89 | 0 | 12.50% |
| AMZN220819C02800000 | 2022-05-25 3:58PM EDT | 2022-08-19 | 20.50 | 0.00 | 0.00 | +3.15 | +18.16% | 14 | 0 | 12.50% |
| AMZN220916C02800000 | 2022-05-25 2:37PM EDT | 2022-09-16 | 31.15 | 0.00 | 0.00 | +5.01 | +19.17% | 10 | 0 | 6.25% |
| AMZN221021C02800000 | 2022-05-25 1:04PM EDT | 2022-10-21 | 43.40 | 0.00 | 0.00 | +7.35 | +20.39% | 3 | 0 | 6.25% |
| AMZN221118C02800000 | 2022-05-24 11:55AM EDT | 2022-11-18 | 47.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN221216C02800000 | 2022-05-25 11:24AM EDT | 2022-12-16 | 66.85 | 0.00 | 0.00 | +12.60 | +23.23% | 4 | 0 | 6.25% |
| AMZN230120C02800000 | 2022-05-25 3:03PM EDT | 2023-01-20 | 79.90 | 0.00 | 0.00 | +12.50 | +18.55% | 38 | 0 | 6.25% |
| AMZN230317C02800000 | 2022-05-25 12:02PM EDT | 2023-03-17 | 106.45 | 0.00 | 0.00 | +20.45 | +23.78% | 2 | 0 | 6.25% |
| AMZN230616C02800000 | 2022-05-25 3:47PM EDT | 2023-06-16 | 136.30 | 0.00 | 0.00 | +13.35 | +10.86% | 9 | 0 | 6.25% |
| AMZN230915C02800000 | 2022-05-12 10:47AM EDT | 2023-09-15 | 187.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN240119C02800000 | 2022-05-25 12:26PM EDT | 2024-01-19 | 208.93 | 0.00 | 0.00 | +17.93 | +9.39% | 1 | 0 | 3.13% |
| AMZN240621C02800000 | 2022-05-25 10:24AM EDT | 2024-06-21 | 251.33 | 0.00 | 0.00 | +8.89 | +3.67% | 20 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02800000 | 2022-05-25 1:56PM EDT | 2022-05-27 | 673.22 | 0.00 | 0.00 | +17.46 | +2.66% | 8 | 0 | 0.00% |
| AMZN220603P02800000 | 2022-05-20 11:17AM EDT | 2022-06-03 | 648.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220610P02800000 | 2022-05-20 3:00PM EDT | 2022-06-10 | 687.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN220617P02800000 | 2022-05-25 11:48AM EDT | 2022-06-17 | 669.18 | 0.00 | 0.00 | -53.59 | -7.41% | 2 | 0 | 0.00% |
| AMZN220624P02800000 | 2022-05-17 3:47PM EDT | 2022-06-24 | 511.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220715P02800000 | 2022-05-25 3:03PM EDT | 2022-07-15 | 650.00 | 0.00 | 0.00 | -82.69 | -11.29% | 5 | 0 | 0.00% |
| AMZN220819P02800000 | 2022-05-24 10:25AM EDT | 2022-08-19 | 773.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P02800000 | 2022-05-23 1:00PM EDT | 2022-09-16 | 759.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN221021P02800000 | 2022-05-24 12:53PM EDT | 2022-10-21 | 733.45 | 0.00 | 0.00 | -27.32 | -3.59% | 2 | 0 | 0.00% |
| AMZN221118P02800000 | 2022-05-19 2:10PM EDT | 2022-11-18 | 680.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221216P02800000 | 2022-05-20 2:53PM EDT | 2022-12-16 | 724.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P02800000 | 2022-05-25 2:07PM EDT | 2023-01-20 | 734.85 | 0.00 | 0.00 | -15.74 | -2.10% | 5 | 0 | 0.00% |
| AMZN230317P02800000 | 2022-05-25 12:02PM EDT | 2023-03-17 | 740.00 | 0.00 | 0.00 | +24.22 | +3.38% | 2 | 0 | 0.00% |
| AMZN230616P02800000 | 2022-05-20 10:15AM EDT | 2023-06-16 | 817.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P02800000 | 2022-05-24 11:39AM EDT | 2023-09-15 | 821.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119P02800000 | 2022-05-24 10:05AM EDT | 2024-01-19 | 840.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P02800000 | 2022-05-25 11:14AM EDT | 2024-06-21 | 796.46 | 0.00 | 0.00 | +95.01 | +13.54% | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
