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:2950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02950000 | 2022-05-17 2:15PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN220527C02950000 | 2022-05-17 3:09PM EDT | 2022-05-27 | 0.47 | 0.00 | 0.00 | 0.00 | - | 55 | 217 | 25.00% |
| AMZN220603C02950000 | 2022-05-17 3:39PM EDT | 2022-06-03 | 1.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMZN220610C02950000 | 2022-05-17 12:53PM EDT | 2022-06-10 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220617C02950000 | 2022-05-17 3:09PM EDT | 2022-06-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN220819C02950000 | 2022-05-17 2:58PM EDT | 2022-08-19 | 23.41 | 0.00 | 0.00 | 0.00 | - | 9 | 461 | 6.25% |
| AMZN220916C02950000 | 2022-05-17 3:19PM EDT | 2022-09-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| AMZN221021C02950000 | 2022-05-17 10:57AM EDT | 2022-10-21 | 39.10 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 6.25% |
| AMZN230120C02950000 | 2022-05-16 2:02PM EDT | 2023-01-20 | 75.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230915C02950000 | 2022-05-16 3:48PM EDT | 2023-09-15 | 158.90 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| AMZN240119C02950000 | 2022-05-13 12:27PM EDT | 2024-01-19 | 212.90 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 3.13% |
| AMZN240621C02950000 | 2022-05-17 3:31PM EDT | 2024-06-21 | 285.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02950000 | 2022-05-17 12:03PM EDT | 2022-05-20 | 702.85 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| AMZN220527P02950000 | 2022-05-17 12:16PM EDT | 2022-05-27 | 707.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN220603P02950000 | 2022-05-17 10:04AM EDT | 2022-06-03 | 693.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN220610P02950000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 752.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AMZN220617P02950000 | 2022-05-17 10:39AM EDT | 2022-06-17 | 720.93 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 0.00% |
| AMZN220819P02950000 | 2022-05-16 9:50AM EDT | 2022-08-19 | 728.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P02950000 | 2022-05-10 3:30PM EDT | 2022-09-16 | 791.10 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 0.00% |
| AMZN221021P02950000 | 2022-05-17 3:06PM EDT | 2022-10-21 | 673.73 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| AMZN230120P02950000 | 2022-05-12 3:27PM EDT | 2023-01-20 | 822.75 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 0.00% |
| AMZN230915P02950000 | 2022-05-12 10:07AM EDT | 2023-09-15 | 870.08 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| AMZN240119P02950000 | 2022-05-13 11:14AM EDT | 2024-01-19 | 838.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240621P02950000 | 2022-05-17 11:25AM EDT | 2024-06-21 | 844.62 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
