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:70.00
Opções de comprapara12 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00070000 | 2022-07-18 11:46AM EDT | 2022-08-12 | 47.27 | 70.65 | 71.00 | 0.00 | - | - | 60 | 200.00% |
| AMZN220819C00070000 | 2022-08-05 1:24PM EDT | 2022-08-19 | 71.30 | 70.70 | 71.00 | -1.70 | -2.33% | 21 | 47 | 146.09% |
| AMZN220826C00070000 | 2022-07-19 3:32PM EDT | 2022-08-26 | 48.28 | 70.80 | 71.10 | 0.00 | - | 2 | 5 | 135.35% |
| AMZN220902C00070000 | 2022-07-29 11:21AM EDT | 2022-09-02 | 66.17 | 70.80 | 71.25 | 0.00 | - | 6 | 6 | 123.44% |
| AMZN220916C00070000 | 2022-08-05 1:24PM EDT | 2022-09-16 | 71.50 | 70.90 | 71.25 | -1.44 | -1.97% | 1 | 262 | 103.32% |
| AMZN221021C00070000 | 2022-07-15 9:32AM EDT | 2022-10-21 | 44.42 | 71.20 | 71.55 | 0.00 | - | 1 | 75 | 85.94% |
| AMZN221118C00070000 | 2022-07-14 2:29PM EDT | 2022-11-18 | 42.30 | 71.45 | 71.95 | 0.00 | - | - | 205 | 80.18% |
| AMZN221216C00070000 | 2022-08-05 2:09PM EDT | 2022-12-16 | 71.50 | 71.75 | 72.30 | +4.50 | +6.72% | 1 | 10 | 76.03% |
| AMZN230120C00070000 | 2022-07-29 9:40AM EDT | 2023-01-20 | 66.30 | 72.15 | 72.75 | 0.00 | - | 20 | 2,862 | 72.44% |
| AMZN230217C00070000 | 2022-08-05 10:00AM EDT | 2023-02-17 | 72.55 | 72.40 | 73.30 | +21.60 | +42.39% | 4 | 9 | 70.76% |
| AMZN230317C00070000 | 2022-08-03 11:48AM EDT | 2023-03-17 | 71.50 | 72.80 | 73.55 | 0.00 | - | 11 | 188 | 68.79% |
| AMZN230616C00070000 | 2022-08-05 3:56PM EDT | 2023-06-16 | 74.30 | 73.90 | 74.55 | -1.70 | -2.24% | 262 | 13,823 | 64.33% |
| AMZN230721C00070000 | 2022-08-05 1:45PM EDT | 2023-07-21 | 75.00 | 74.15 | 75.30 | +4.85 | +6.91% | 2 | 48 | 63.62% |
| AMZN230915C00070000 | 2022-08-05 1:45PM EDT | 2023-09-15 | 75.50 | 74.85 | 76.00 | +1.30 | +1.75% | 2 | 647 | 62.27% |
| AMZN240119C00070000 | 2022-08-05 2:48PM EDT | 2024-01-19 | 76.00 | 76.45 | 77.30 | -2.38 | -3.04% | 19 | 7,943 | 59.77% |
| AMZN240621C00070000 | 2022-08-05 3:38PM EDT | 2024-06-21 | 77.90 | 77.90 | 79.10 | -0.80 | -1.02% | 4 | 175 | 57.56% |
Opções de vendapara12 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00070000 | 2022-07-29 9:33AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,089 | 175.00% |
| AMZN220819P00070000 | 2022-07-29 2:35PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,816 | 118.75% |
| AMZN220826P00070000 | 2022-07-28 3:18PM EDT | 2022-08-26 | 0.06 | 0.00 | 0.03 | 0.00 | - | 31 | 85 | 104.69% |
| AMZN220902P00070000 | 2022-07-28 3:23PM EDT | 2022-09-02 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 30 | 94.53% |
| AMZN220916P00070000 | 2022-08-05 1:49PM EDT | 2022-09-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 78 | 4,937 | 76.56% |
| AMZN221021P00070000 | 2022-08-04 1:39PM EDT | 2022-10-21 | 0.08 | 0.06 | 0.09 | 0.00 | - | 22 | 1,752 | 63.48% |
| AMZN221118P00070000 | 2022-08-05 1:39PM EDT | 2022-11-18 | 0.20 | 0.20 | 0.22 | 0.00 | - | 1,902 | 4,949 | 62.31% |
| AMZN221216P00070000 | 2022-08-03 12:57PM EDT | 2022-12-16 | 0.31 | 0.28 | 0.31 | 0.00 | - | 25 | 459 | 58.20% |
| AMZN230120P00070000 | 2022-08-05 12:01PM EDT | 2023-01-20 | 0.42 | 0.39 | 0.42 | +0.03 | +7.69% | 7 | 11,346 | 54.54% |
| AMZN230217P00070000 | 2022-08-05 3:21PM EDT | 2023-02-17 | 0.59 | 0.50 | 0.60 | +0.04 | +7.27% | 1 | 28 | 53.27% |
| AMZN230317P00070000 | 2022-08-05 3:59PM EDT | 2023-03-17 | 0.71 | 0.67 | 0.73 | +0.01 | +1.43% | 16 | 2,369 | 52.10% |
| AMZN230616P00070000 | 2022-08-05 3:50PM EDT | 2023-06-16 | 1.18 | 1.12 | 1.20 | +0.02 | +1.72% | 200 | 8,595 | 49.10% |
| AMZN230721P00070000 | 2022-08-05 3:50PM EDT | 2023-07-21 | 1.30 | 1.24 | 1.35 | 0.00 | - | 200 | 1,923 | 47.83% |
| AMZN230915P00070000 | 2022-08-04 9:36AM EDT | 2023-09-15 | 1.45 | 1.41 | 1.63 | 0.00 | - | 10 | 1,509 | 46.40% |
| AMZN240119P00070000 | 2022-08-05 3:44PM EDT | 2024-01-19 | 2.13 | 2.04 | 2.17 | +0.03 | +1.43% | 30 | 15,554 | 43.54% |
| AMZN240621P00070000 | 2022-07-29 12:55PM EDT | 2024-06-21 | 2.86 | 2.71 | 2.94 | 0.00 | - | 4 | 595 | 41.67% |
© 2022 Yahoo. Todos os direitos reservados.
