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:3450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03450000 | 2022-05-19 1:39PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220603C03450000 | 2022-05-24 11:07AM EDT | 2022-06-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN220610C03450000 | 2022-05-25 10:45AM EDT | 2022-06-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220617C03450000 | 2022-05-25 11:47AM EDT | 2022-06-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN220715C03450000 | 2022-05-25 2:33PM EDT | 2022-07-15 | 1.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN220819C03450000 | 2022-05-25 1:04PM EDT | 2022-08-19 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220916C03450000 | 2022-05-25 3:29PM EDT | 2022-09-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN221118C03450000 | 2022-05-23 9:53AM EDT | 2022-11-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230120C03450000 | 2022-05-25 9:47AM EDT | 2023-01-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230616C03450000 | 2022-05-12 11:13AM EDT | 2023-06-16 | 61.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN230915C03450000 | 2022-05-25 11:13AM EDT | 2023-09-15 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN240119C03450000 | 2022-05-25 3:42PM EDT | 2024-01-19 | 96.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN240621C03450000 | 2022-05-20 9:56AM EDT | 2024-06-21 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03450000 | 2022-05-24 1:47PM EDT | 2022-05-27 | 1,363.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220603P03450000 | 2022-05-19 11:27AM EDT | 2022-06-03 | 1,275.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220610P03450000 | 2022-05-06 10:00AM EDT | 2022-06-10 | 1,175.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220617P03450000 | 2022-05-25 12:19PM EDT | 2022-06-17 | 1,320.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN220715P03450000 | 2022-05-17 1:08PM EDT | 2022-07-15 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P03450000 | 2022-05-24 9:50AM EDT | 2022-08-19 | 1,386.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220916P03450000 | 2022-05-23 9:49AM EDT | 2022-09-16 | 1,281.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221118P03450000 | 2022-05-06 10:00AM EDT | 2022-11-18 | 1,182.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230120P03450000 | 2022-05-25 11:28AM EDT | 2023-01-20 | 1,321.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P03450000 | 2022-05-24 10:44AM EDT | 2023-06-16 | 1,390.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P03450000 | 2022-05-24 11:44AM EDT | 2023-09-15 | 1,396.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119P03450000 | 2022-05-25 3:42PM EDT | 2024-01-19 | 1,328.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240621P03450000 | 2022-05-24 2:59PM EDT | 2024-06-21 | 1,403.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
