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:3100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03100000 | 2022-05-25 3:24PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMZN220603C03100000 | 2022-05-24 12:50PM EDT | 2022-06-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMZN220610C03100000 | 2022-05-24 10:56AM EDT | 2022-06-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN220617C03100000 | 2022-05-25 2:09PM EDT | 2022-06-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AMZN220624C03100000 | 2022-05-25 10:52AM EDT | 2022-06-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN220701C03100000 | 2022-05-25 3:35PM EDT | 2022-07-01 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN220715C03100000 | 2022-05-25 3:18PM EDT | 2022-07-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN220819C03100000 | 2022-05-25 11:38AM EDT | 2022-08-19 | 7.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN220916C03100000 | 2022-05-25 3:08PM EDT | 2022-09-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN221021C03100000 | 2022-05-25 10:45AM EDT | 2022-10-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN221118C03100000 | 2022-05-25 3:11PM EDT | 2022-11-18 | 27.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN230120C03100000 | 2022-05-25 3:45PM EDT | 2023-01-20 | 39.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMZN230317C03100000 | 2022-05-25 2:51PM EDT | 2023-03-17 | 54.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN230616C03100000 | 2022-05-25 10:02AM EDT | 2023-06-16 | 78.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AMZN230915C03100000 | 2022-05-23 3:50PM EDT | 2023-09-15 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN240119C03100000 | 2022-05-25 2:42PM EDT | 2024-01-19 | 147.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN240621C03100000 | 2022-05-24 1:38PM EDT | 2024-06-21 | 170.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03100000 | 2022-05-16 3:40PM EDT | 2022-05-27 | 882.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220603P03100000 | 2022-05-20 9:57AM EDT | 2022-06-03 | 918.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220610P03100000 | 2022-05-20 9:57AM EDT | 2022-06-10 | 918.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617P03100000 | 2022-05-24 2:09PM EDT | 2022-06-17 | 997.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220624P03100000 | 2022-05-23 9:41AM EDT | 2022-06-24 | 933.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220701P03100000 | 2022-05-17 12:51PM EDT | 2022-07-01 | 849.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220715P03100000 | 2022-05-25 3:39PM EDT | 2022-07-15 | 953.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN220819P03100000 | 2022-05-20 10:21AM EDT | 2022-08-19 | 931.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03100000 | 2022-05-25 2:44PM EDT | 2022-09-16 | 964.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN221021P03100000 | 2022-05-24 2:06PM EDT | 2022-10-21 | 1,019.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN221118P03100000 | 2022-05-19 10:09AM EDT | 2022-11-18 | 942.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120P03100000 | 2022-05-25 10:11AM EDT | 2023-01-20 | 987.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230317P03100000 | 2022-05-23 11:34AM EDT | 2023-03-17 | 1,005.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P03100000 | 2022-05-25 9:53AM EDT | 2023-06-16 | 1,031.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P03100000 | 2022-05-25 12:11PM EDT | 2023-09-15 | 1,017.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240119P03100000 | 2022-05-25 12:06PM EDT | 2024-01-19 | 1,027.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240621P03100000 | 2022-05-24 12:48PM EDT | 2024-06-21 | 1,093.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
