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:3260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03260000 | 2022-05-16 11:04AM EDT | 2022-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220527C03260000 | 2022-05-11 3:23PM EDT | 2022-05-27 | 0.34 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| AMZN220603C03260000 | 2022-05-10 12:52PM EDT | 2022-06-03 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN220610C03260000 | 2022-05-13 10:28AM EDT | 2022-06-10 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN220617C03260000 | 2022-05-17 1:40PM EDT | 2022-06-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN220819C03260000 | 2022-05-13 3:25PM EDT | 2022-08-19 | 9.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220916C03260000 | 2022-05-13 11:31AM EDT | 2022-09-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN221118C03260000 | 2022-05-05 2:11PM EDT | 2022-11-18 | 37.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMZN230120C03260000 | 2022-05-13 9:55AM EDT | 2023-01-20 | 40.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN230317C03260000 | 2022-05-09 2:09PM EDT | 2023-03-17 | 53.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN230616C03260000 | 2022-04-06 10:43AM EDT | 2023-06-16 | 455.20 | 95.40 | 109.00 | 0.00 | - | 2 | 15 | 37.50% |
| AMZN240119C03260000 | 2022-05-12 9:30AM EDT | 2024-01-19 | 115.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03260000 | 2022-05-11 10:06AM EDT | 2022-05-20 | 1,088.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220527P03260000 | 2022-05-05 10:36AM EDT | 2022-05-27 | 910.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220603P03260000 | 2022-05-05 3:43PM EDT | 2022-06-03 | 941.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220610P03260000 | 2022-05-16 9:33AM EDT | 2022-06-10 | 1,014.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220617P03260000 | 2022-05-16 2:02PM EDT | 2022-06-17 | 1,033.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220819P03260000 | 2022-04-25 12:15PM EDT | 2022-08-19 | 487.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03260000 | 2022-05-17 3:11PM EDT | 2022-09-16 | 959.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120P03260000 | 2022-05-12 12:06PM EDT | 2023-01-20 | 1,132.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P03260000 | 2022-05-12 12:07PM EDT | 2023-03-17 | 1,137.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230616P03260000 | 2022-04-11 12:58PM EDT | 2023-06-16 | 517.30 | 1,162.70 | 1,177.50 | 0.00 | - | 1 | 9 | 50.61% |
| AMZN240119P03260000 | 2022-05-09 2:14PM EDT | 2024-01-19 | 1,128.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
