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:3800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03800000 | 2022-05-24 11:08AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN220603C03800000 | 2022-05-09 2:11PM EDT | 2022-06-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220617C03800000 | 2022-05-25 1:37PM EDT | 2022-06-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMZN220715C03800000 | 2022-05-24 3:24PM EDT | 2022-07-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN220819C03800000 | 2022-05-20 10:11AM EDT | 2022-08-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN220916C03800000 | 2022-05-25 3:35PM EDT | 2022-09-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN221021C03800000 | 2022-05-24 2:28PM EDT | 2022-10-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN221118C03800000 | 2022-05-24 12:15PM EDT | 2022-11-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN230120C03800000 | 2022-05-25 3:15PM EDT | 2023-01-20 | 10.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN230317C03800000 | 2022-05-24 2:02PM EDT | 2023-03-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN230616C03800000 | 2022-05-25 3:36PM EDT | 2023-06-16 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230915C03800000 | 2022-05-23 2:52PM EDT | 2023-09-15 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN240119C03800000 | 2022-05-25 10:48AM EDT | 2024-01-19 | 62.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN240621C03800000 | 2022-05-19 2:38PM EDT | 2024-06-21 | 96.71 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03800000 | 2022-05-25 12:34PM EDT | 2022-05-27 | 1,680.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220603P03800000 | 2022-05-16 12:08AM EDT | 2022-06-03 | 1,619.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617P03800000 | 2022-05-19 9:44AM EDT | 2022-06-17 | 1,702.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220715P03800000 | 2022-05-19 10:23AM EDT | 2022-07-15 | 1,622.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P03800000 | 2022-05-23 2:07PM EDT | 2022-08-19 | 1,669.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P03800000 | 2022-05-17 11:06AM EDT | 2022-09-16 | 1,745.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021P03800000 | 2022-05-10 2:33PM EDT | 2022-10-21 | 1,617.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221118P03800000 | 2022-05-20 10:48AM EDT | 2022-11-18 | 1,620.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P03800000 | 2022-05-25 3:50PM EDT | 2023-01-20 | 1,669.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P03800000 | 2022-05-24 12:20PM EDT | 2023-03-17 | 1,711.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN230616P03800000 | 2022-05-20 9:30AM EDT | 2023-06-16 | 1,613.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P03800000 | 2022-05-25 9:32AM EDT | 2023-09-15 | 1,713.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P03800000 | 2022-05-13 2:50PM EDT | 2024-01-19 | 1,586.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P03800000 | 2022-05-25 1:35PM EDT | 2024-06-21 | 1,676.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
