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:3600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03600000 | 2022-05-23 10:51AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN220603C03600000 | 2022-05-23 11:02AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN220617C03600000 | 2022-05-25 12:44PM EDT | 2022-06-17 | 0.34 | 0.00 | 0.00 | -0.08 | -19.05% | 25 | 0 | 25.00% |
| AMZN220715C03600000 | 2022-05-25 3:37PM EDT | 2022-07-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| AMZN220819C03600000 | 2022-05-25 10:52AM EDT | 2022-08-19 | 2.43 | 0.00 | 0.00 | +0.19 | +8.48% | 2 | 0 | 25.00% |
| AMZN220916C03600000 | 2022-05-25 3:33PM EDT | 2022-09-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN221021C03600000 | 2022-05-25 2:33PM EDT | 2022-10-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMZN221118C03600000 | 2022-05-24 11:38AM EDT | 2022-11-18 | 7.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN230120C03600000 | 2022-05-25 9:39AM EDT | 2023-01-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN230317C03600000 | 2022-05-25 10:46AM EDT | 2023-03-17 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230616C03600000 | 2022-05-25 1:27PM EDT | 2023-06-16 | 37.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230915C03600000 | 2022-05-25 10:22AM EDT | 2023-09-15 | 54.00 | 0.00 | 0.00 | +3.62 | +7.19% | 1 | 0 | 6.25% |
| AMZN240119C03600000 | 2022-05-25 11:12AM EDT | 2024-01-19 | 82.18 | 0.00 | 0.00 | +10.80 | +15.13% | 4 | 0 | 6.25% |
| AMZN240621C03600000 | 2022-05-25 3:08PM EDT | 2024-06-21 | 115.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03600000 | 2022-04-26 11:19AM EDT | 2022-05-27 | 817.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617P03600000 | 2022-05-25 3:18PM EDT | 2022-06-17 | 1,446.35 | 0.00 | 0.00 | -15.17 | -1.04% | 480 | 0 | 0.00% |
| AMZN220715P03600000 | 2022-05-18 9:56AM EDT | 2022-07-15 | 1,385.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P03600000 | 2022-05-23 2:09PM EDT | 2022-08-19 | 1,465.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P03600000 | 2022-05-25 3:03PM EDT | 2022-09-16 | 1,445.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN221021P03600000 | 2022-05-19 10:43AM EDT | 2022-10-21 | 1,435.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221118P03600000 | 2022-05-23 11:22AM EDT | 2022-11-18 | 1,493.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120P03600000 | 2022-05-25 12:06PM EDT | 2023-01-20 | 1,469.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230317P03600000 | 2022-05-18 3:22PM EDT | 2023-03-17 | 1,474.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P03600000 | 2022-05-25 1:27PM EDT | 2023-06-16 | 1,477.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P03600000 | 2022-05-24 11:40AM EDT | 2023-09-15 | 1,543.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P03600000 | 2022-05-25 1:00PM EDT | 2024-01-19 | 1,486.15 | 0.00 | 0.00 | -40.24 | -2.64% | 2 | 0 | 0.00% |
| AMZN240621P03600000 | 2022-05-20 3:42PM EDT | 2024-06-21 | 1,461.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
