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:3220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03220000 | 2022-05-16 3:12PM EDT | 2022-05-27 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 156.25% |
| AMZN220603C03220000 | 2022-05-09 2:38PM EDT | 2022-06-03 | 1.03 | 0.01 | 0.15 | 0.00 | - | 7 | 12 | 83.40% |
| AMZN220610C03220000 | 2022-05-25 11:14AM EDT | 2022-06-10 | 0.66 | 0.10 | 0.73 | +0.16 | +32.00% | 4 | 9 | 72.53% |
| AMZN220617C03220000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 1.03 | 0.54 | 1.14 | 0.00 | - | 163 | 203 | 65.26% |
| AMZN220819C03220000 | 2022-05-25 11:07AM EDT | 2022-08-19 | 5.80 | 4.60 | 5.75 | -3.90 | -40.21% | 1 | 39 | 43.93% |
| AMZN220916C03220000 | 2022-05-16 9:50AM EDT | 2022-09-16 | 14.80 | 7.35 | 8.70 | 0.00 | - | 1 | 81 | 41.00% |
| AMZN221021C03220000 | 2022-05-24 11:43AM EDT | 2022-10-21 | 11.02 | 11.20 | 13.50 | 0.00 | - | 4 | 51 | 39.02% |
| AMZN221118C03220000 | 2022-05-24 11:41AM EDT | 2022-11-18 | 16.62 | 17.25 | 20.00 | 0.00 | - | 20 | 12 | 38.93% |
| AMZN230120C03220000 | 2022-05-24 10:30AM EDT | 2023-01-20 | 25.49 | 28.10 | 30.70 | 0.00 | - | 1 | 83 | 37.01% |
| AMZN230317C03220000 | 2022-05-24 10:37AM EDT | 2023-03-17 | 37.89 | 40.95 | 46.50 | 0.00 | - | 3 | 18 | 37.25% |
| AMZN230616C03220000 | 2022-05-20 1:04PM EDT | 2023-06-16 | 66.50 | 63.10 | 71.45 | 0.00 | - | 1 | 38 | 37.11% |
| AMZN240119C03220000 | 2022-05-25 9:56AM EDT | 2024-01-19 | 120.41 | 117.00 | 133.00 | -17.19 | -12.49% | 2 | 23 | 37.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03220000 | 2022-05-10 11:28AM EDT | 2022-05-27 | 1,063.38 | 1,080.60 | 1,085.95 | 0.00 | - | 1 | 0 | 236.26% |
| AMZN220603P03220000 | 2022-05-06 3:26PM EDT | 2022-06-03 | 952.35 | 1,080.15 | 1,086.10 | 0.00 | - | 4 | 0 | 112.82% |
| AMZN220617P03220000 | 2022-05-25 2:18PM EDT | 2022-06-17 | 1,080.20 | 1,080.50 | 1,087.05 | +44.61 | +4.31% | 3 | 86 | 75.15% |
| AMZN220819P03220000 | 2022-05-06 10:16AM EDT | 2022-08-19 | 918.50 | 1,076.55 | 1,095.40 | 0.00 | - | 1 | 6 | 49.30% |
| AMZN220916P03220000 | 2022-05-19 3:48PM EDT | 2022-09-16 | 1,067.80 | 1,078.25 | 1,095.95 | 0.00 | - | 1 | 1,422 | 43.25% |
| AMZN221021P03220000 | 2022-05-20 3:06PM EDT | 2022-10-21 | 1,112.10 | 1,079.00 | 1,096.90 | 0.00 | - | 8 | 48 | 38.44% |
| AMZN221118P03220000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 1,103.69 | 1,082.00 | 1,096.40 | 0.00 | - | - | 1 | 35.00% |
| AMZN221216P03220000 | 2022-05-20 10:47AM EDT | 2022-12-16 | 1,045.59 | 1,083.50 | 1,098.65 | 0.00 | - | 5 | 5 | 33.67% |
| AMZN230120P03220000 | 2022-05-20 1:24PM EDT | 2023-01-20 | 1,121.50 | 1,086.20 | 1,103.40 | 0.00 | - | 3 | 97 | 33.09% |
| AMZN230317P03220000 | 2022-05-24 10:36AM EDT | 2023-03-17 | 1,175.88 | 1,092.00 | 1,110.00 | 0.00 | - | 1 | 30 | 31.92% |
| AMZN230616P03220000 | 2022-05-23 11:26AM EDT | 2023-06-16 | 1,132.40 | 1,100.15 | 1,118.50 | 0.00 | - | 2 | 22 | 29.99% |
| AMZN240119P03220000 | 2022-05-25 12:14PM EDT | 2024-01-19 | 1,133.20 | 1,120.00 | 1,139.50 | -34.20 | -2.93% | 6 | 24 | 27.46% |
© 2022 Yahoo. Todos os direitos reservados.
