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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00075000 | 2022-07-20 1:10PM EDT | 2022-08-12 | 47.00 | 65.70 | 66.00 | 0.00 | - | 1 | 143 | 196.09% |
| AMZN220819C00075000 | 2022-08-03 1:51PM EDT | 2022-08-19 | 64.80 | 65.75 | 66.00 | 0.00 | - | 2 | 76 | 139.45% |
| AMZN220826C00075000 | 2022-07-29 9:41AM EDT | 2022-08-26 | 60.97 | 65.75 | 66.15 | 0.00 | - | 1 | 7 | 123.05% |
| AMZN220902C00075000 | 2022-07-27 10:47AM EDT | 2022-09-02 | 43.90 | 65.75 | 66.20 | 0.00 | - | - | 2 | 108.30% |
| AMZN220916C00075000 | 2022-07-29 3:58PM EDT | 2022-09-16 | 60.35 | 65.95 | 66.25 | 0.00 | - | 1 | 100 | 95.41% |
| AMZN220923C00075000 | 2022-08-05 10:10AM EDT | 2022-09-23 | 67.13 | 63.55 | 68.55 | +67.13 | - | 1 | - | 85.64% |
| AMZN221021C00075000 | 2022-08-01 12:13PM EDT | 2022-10-21 | 63.02 | 66.25 | 66.60 | 0.00 | - | 6 | 44 | 79.69% |
| AMZN221118C00075000 | 2022-06-15 9:36AM EDT | 2022-11-18 | 32.45 | 39.80 | 40.75 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216C00075000 | 2022-07-20 11:02AM EDT | 2022-12-16 | 49.30 | 66.90 | 67.50 | 0.00 | - | 2 | 50 | 71.73% |
| AMZN230120C00075000 | 2022-08-04 12:26PM EDT | 2023-01-20 | 69.90 | 67.40 | 67.80 | 0.00 | - | 38 | 5,505 | 67.79% |
| AMZN230217C00075000 | 2022-07-25 11:13AM EDT | 2023-02-17 | 49.45 | 67.70 | 68.55 | 0.00 | - | 1 | 5 | 67.08% |
| AMZN230317C00075000 | 2022-08-03 11:03AM EDT | 2023-03-17 | 65.50 | 68.15 | 68.90 | 0.00 | - | 41 | 200 | 65.56% |
| AMZN230616C00075000 | 2022-08-05 3:54PM EDT | 2023-06-16 | 69.45 | 69.45 | 70.25 | -0.65 | -0.93% | 222 | 776 | 62.31% |
| AMZN230721C00075000 | 2022-08-05 1:52PM EDT | 2023-07-21 | 70.15 | 69.65 | 70.80 | -1.50 | -2.09% | 2 | 7 | 60.83% |
| AMZN230915C00075000 | 2022-08-05 12:51PM EDT | 2023-09-15 | 71.20 | 70.35 | 71.60 | +18.75 | +35.75% | 2 | 182 | 59.56% |
| AMZN240119C00075000 | 2022-08-05 2:27PM EDT | 2024-01-19 | 71.85 | 72.15 | 73.10 | -2.35 | -3.17% | 2 | 2,195 | 57.57% |
| AMZN240621C00075000 | 2022-08-05 3:53PM EDT | 2024-06-21 | 74.20 | 73.85 | 75.05 | -1.05 | -1.40% | 5 | 375 | 55.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00075000 | 2022-08-05 10:46AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 156.25% |
| AMZN220819P00075000 | 2022-08-04 2:43PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,583 | 106.25% |
| AMZN220826P00075000 | 2022-08-05 1:28PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 562 | 85.94% |
| AMZN220902P00075000 | 2022-08-04 3:47PM EDT | 2022-09-02 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 87.50% |
| AMZN220909P00075000 | 2022-08-03 9:46AM EDT | 2022-09-09 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 80.08% |
| AMZN220916P00075000 | 2022-08-05 12:20PM EDT | 2022-09-16 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 60 | 10,853 | 71.88% |
| AMZN220923P00075000 | 2022-08-05 2:10PM EDT | 2022-09-23 | 0.04 | 0.01 | 0.09 | +0.04 | - | 1 | - | 69.14% |
| AMZN221021P00075000 | 2022-08-05 2:42PM EDT | 2022-10-21 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 223 | 3,080 | 60.94% |
| AMZN221118P00075000 | 2022-08-05 1:41PM EDT | 2022-11-18 | 0.28 | 0.27 | 0.30 | 0.00 | - | 1 | 1,993 | 59.42% |
| AMZN221216P00075000 | 2022-08-05 2:16PM EDT | 2022-12-16 | 0.40 | 0.38 | 0.42 | +0.02 | +5.26% | 299 | 713 | 55.81% |
| AMZN230120P00075000 | 2022-08-05 2:30PM EDT | 2023-01-20 | 0.57 | 0.53 | 0.56 | +0.04 | +7.55% | 51 | 30,151 | 52.42% |
| AMZN230217P00075000 | 2022-08-05 10:33AM EDT | 2023-02-17 | 0.74 | 0.68 | 0.80 | -0.08 | -9.76% | 3 | 173 | 51.44% |
| AMZN230317P00075000 | 2022-08-05 10:33AM EDT | 2023-03-17 | 0.89 | 0.88 | 0.94 | -0.05 | -5.32% | 3 | 3,115 | 50.17% |
| AMZN230616P00075000 | 2022-08-05 3:50PM EDT | 2023-06-16 | 1.46 | 1.43 | 1.53 | 0.00 | - | 96 | 7,276 | 47.52% |
| AMZN230721P00075000 | 2022-08-05 3:50PM EDT | 2023-07-21 | 1.60 | 1.57 | 1.71 | -0.04 | -2.44% | 80 | 1,661 | 46.31% |
| AMZN230915P00075000 | 2022-08-05 10:17AM EDT | 2023-09-15 | 1.86 | 1.81 | 2.03 | -0.08 | -4.12% | 6 | 3,276 | 44.92% |
| AMZN240119P00075000 | 2022-08-03 3:22PM EDT | 2024-01-19 | 2.64 | 2.53 | 2.71 | 0.00 | - | 204 | 3,007 | 42.44% |
| AMZN240621P00075000 | 2022-08-05 12:27PM EDT | 2024-06-21 | 3.45 | 3.35 | 3.55 | +0.05 | +1.47% | 85 | 1,085 | 40.49% |
© 2022 Yahoo. Todos os direitos reservados.
