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:4200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C04200000 | 2022-05-12 11:14AM EDT | 2022-05-27 | 0.19 | 0.00 | 0.15 | 0.00 | - | 12 | 57 | 276.17% |
| AMZN220603C04200000 | 2022-05-18 9:36AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 120.70% |
| AMZN220617C04200000 | 2022-05-25 11:41AM EDT | 2022-06-17 | 0.15 | 0.01 | 0.14 | -0.02 | -11.76% | 136 | 1,114 | 81.45% |
| AMZN220715C04200000 | 2022-05-25 1:15PM EDT | 2022-07-15 | 0.49 | 0.25 | 0.73 | +0.10 | +25.64% | 3 | 415 | 63.94% |
| AMZN220819C04200000 | 2022-05-25 10:55AM EDT | 2022-08-19 | 1.23 | 0.66 | 1.25 | -0.02 | -1.60% | 2 | 30 | 52.62% |
| AMZN220916C04200000 | 2022-05-25 3:37PM EDT | 2022-09-16 | 1.65 | 1.23 | 2.24 | -0.06 | -3.51% | 9 | 1,082 | 50.32% |
| AMZN221021C04200000 | 2022-05-24 9:30AM EDT | 2022-10-21 | 2.33 | 1.57 | 3.00 | 0.00 | - | 1 | 85 | 45.65% |
| AMZN230120C04200000 | 2022-05-25 11:18AM EDT | 2023-01-20 | 5.80 | 4.30 | 5.85 | +0.65 | +12.62% | 1 | 916 | 39.40% |
| AMZN230317C04200000 | 2022-05-18 12:15PM EDT | 2023-03-17 | 8.32 | 6.75 | 10.20 | 0.00 | - | 1 | 96 | 38.67% |
| AMZN230616C04200000 | 2022-05-23 2:18PM EDT | 2023-06-16 | 15.30 | 13.50 | 17.90 | 0.00 | - | 4 | 97 | 37.32% |
| AMZN230915C04200000 | 2022-05-25 3:44PM EDT | 2023-09-15 | 25.00 | 20.90 | 28.20 | +3.01 | +13.69% | 1 | 31 | 36.73% |
| AMZN240119C04200000 | 2022-05-25 12:25PM EDT | 2024-01-19 | 39.50 | 34.00 | 44.00 | +5.00 | +14.49% | 1 | 404 | 36.07% |
| AMZN240621C04200000 | 2022-05-23 10:03AM EDT | 2024-06-21 | 56.00 | 52.50 | 67.00 | 0.00 | - | 1 | 32 | 35.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P04200000 | 2022-04-26 9:31AM EDT | 2022-05-27 | 1,320.50 | 2,060.65 | 2,066.00 | 0.00 | - | - | 0 | 362.60% |
| AMZN220617P04200000 | 2022-05-23 9:46AM EDT | 2022-06-17 | 2,033.45 | 2,060.45 | 2,066.05 | 0.00 | - | 6 | 1 | 107.51% |
| AMZN220715P04200000 | 2022-04-29 11:55AM EDT | 2022-07-15 | 1,668.55 | 2,055.25 | 2,073.75 | 0.00 | - | 20 | 0 | 53.71% |
| AMZN220819P04200000 | 2022-04-14 11:23AM EDT | 2022-08-19 | 1,141.64 | 1,931.60 | 1,943.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04200000 | 2022-05-02 12:27PM EDT | 2022-09-16 | 1,777.77 | 2,054.95 | 2,073.75 | 0.00 | - | 3 | 0 | 61.47% |
| AMZN221021P04200000 | 2022-05-09 1:48PM EDT | 2022-10-21 | 1,993.82 | 2,055.10 | 2,073.75 | 0.00 | - | 2 | 0 | 53.80% |
| AMZN230120P04200000 | 2022-05-09 11:03AM EDT | 2023-01-20 | 1,984.68 | 2,054.95 | 2,073.75 | 0.00 | - | 10 | 0 | 42.47% |
| AMZN230317P04200000 | 2022-05-16 1:06PM EDT | 2023-03-17 | 1,987.34 | 2,054.50 | 2,073.00 | 0.00 | - | 16 | 0 | 37.78% |
| AMZN230616P04200000 | 2022-05-05 1:42PM EDT | 2023-06-16 | 1,857.20 | 2,054.50 | 2,073.00 | 0.00 | - | 3 | 0 | 33.10% |
| AMZN230915P04200000 | 2022-05-24 10:36AM EDT | 2023-09-15 | 2,152.41 | 2,055.00 | 2,073.00 | 0.00 | - | 12 | 0 | 29.84% |
| AMZN240119P04200000 | 2022-05-24 10:19AM EDT | 2024-01-19 | 2,165.53 | 2,055.00 | 2,073.50 | 0.00 | - | 2 | 27 | 26.84% |
© 2022 Yahoo. Todos os direitos reservados.
