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:3240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03240000 | 2022-05-11 1:20PM EDT | 2022-05-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN220527C03240000 | 2022-05-13 9:41AM EDT | 2022-05-27 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN220603C03240000 | 2022-05-13 2:32PM EDT | 2022-06-03 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN220610C03240000 | 2022-05-10 12:34PM EDT | 2022-06-10 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN220617C03240000 | 2022-05-16 10:24AM EDT | 2022-06-17 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN220819C03240000 | 2022-05-11 9:31AM EDT | 2022-08-19 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220916C03240000 | 2022-05-06 3:51PM EDT | 2022-09-16 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN221118C03240000 | 2022-05-16 9:38AM EDT | 2022-11-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230120C03240000 | 2022-05-11 1:11PM EDT | 2023-01-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230317C03240000 | 2022-05-10 3:35PM EDT | 2023-03-17 | 52.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN230616C03240000 | 2022-05-12 11:33AM EDT | 2023-06-16 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN240119C03240000 | 2022-05-05 3:01PM EDT | 2024-01-19 | 181.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03240000 | 2022-05-11 11:42AM EDT | 2022-05-20 | 1,063.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220527P03240000 | 2022-05-11 9:57AM EDT | 2022-05-27 | 1,057.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220603P03240000 | 2022-05-12 11:17AM EDT | 2022-06-03 | 1,037.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220610P03240000 | 2022-05-03 10:06AM EDT | 2022-06-10 | 724.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617P03240000 | 2022-05-09 12:43PM EDT | 2022-06-17 | 1,058.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P03240000 | 2022-05-02 9:30AM EDT | 2022-08-19 | 811.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03240000 | 2022-05-11 11:42AM EDT | 2022-09-16 | 1,065.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN221118P03240000 | 2022-05-03 3:54PM EDT | 2022-11-18 | 792.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120P03240000 | 2022-05-12 2:33PM EDT | 2023-01-20 | 1,153.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230317P03240000 | 2022-05-17 9:39AM EDT | 2023-03-17 | 992.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P03240000 | 2022-05-16 2:16PM EDT | 2023-06-16 | 1,040.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240119P03240000 | 2022-05-09 3:55PM EDT | 2024-01-19 | 1,118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
