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:81.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00081000 | 2022-08-04 10:08AM EDT | 2022-08-19 | 59.67 | 59.80 | 60.00 | 0.00 | - | 6 | 9 | 128.52% |
| AMZN220916C00081000 | 2022-07-07 11:23AM EDT | 2022-09-16 | 35.51 | 59.95 | 60.30 | 0.00 | - | 30 | 75 | 86.13% |
| AMZN221021C00081000 | 2022-07-15 10:49AM EDT | 2022-10-21 | 34.20 | 60.35 | 60.70 | 0.00 | - | 5 | 6 | 73.29% |
| AMZN221118C00081000 | 2022-07-29 9:58AM EDT | 2022-11-18 | 57.16 | 60.80 | 61.35 | 0.00 | - | 1 | 116 | 70.85% |
| AMZN221216C00081000 | 2022-06-28 2:36PM EDT | 2022-12-16 | 31.00 | 40.30 | 46.75 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN230120C00081000 | 2022-08-04 10:57AM EDT | 2023-01-20 | 62.10 | 61.70 | 62.25 | 0.00 | - | 1 | 1,043 | 63.99% |
| AMZN230317C00081000 | 2022-08-05 3:18PM EDT | 2023-03-17 | 62.55 | 62.60 | 63.40 | +24.02 | +62.34% | 2 | 161 | 61.91% |
| AMZN230616C00081000 | 2022-08-05 3:18PM EDT | 2023-06-16 | 64.00 | 64.10 | 64.80 | +20.20 | +46.12% | 86 | 377 | 58.92% |
| AMZN230915C00081000 | 2022-08-05 3:17PM EDT | 2023-09-15 | 65.15 | 65.30 | 66.35 | -14.54 | -18.25% | 2 | 100 | 56.97% |
| AMZN240119C00081000 | 2022-08-05 1:28PM EDT | 2024-01-19 | 67.95 | 67.30 | 68.05 | +17.95 | +35.90% | 92 | 405 | 55.29% |
| AMZN240621C00081000 | 2022-08-04 9:51AM EDT | 2024-06-21 | 69.46 | 69.15 | 70.30 | 0.00 | - | 1 | 43 | 53.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00081000 | 2022-08-03 10:12AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,147 | 93.75% |
| AMZN220916P00081000 | 2022-08-04 3:19PM EDT | 2022-09-16 | 0.05 | 0.04 | 0.06 | 0.00 | - | 24 | 1,879 | 66.41% |
| AMZN221021P00081000 | 2022-08-04 12:46PM EDT | 2022-10-21 | 0.19 | 0.17 | 0.19 | 0.00 | - | 205 | 317 | 57.72% |
| AMZN221118P00081000 | 2022-08-01 12:01PM EDT | 2022-11-18 | 0.46 | 0.40 | 0.43 | 0.00 | - | 1 | 459 | 56.40% |
| AMZN221216P00081000 | 2022-07-29 10:02AM EDT | 2022-12-16 | 0.65 | 0.55 | 0.59 | 0.00 | - | 5 | 472 | 53.08% |
| AMZN230120P00081000 | 2022-08-03 9:30AM EDT | 2023-01-20 | 0.89 | 0.74 | 0.79 | 0.00 | - | 1 | 1,628 | 50.00% |
| AMZN230317P00081000 | 2022-07-25 9:49AM EDT | 2023-03-17 | 2.38 | 1.20 | 1.28 | 0.00 | - | 24 | 722 | 48.44% |
| AMZN230616P00081000 | 2022-08-02 10:09AM EDT | 2023-06-16 | 2.21 | 1.85 | 2.02 | 0.00 | - | 17 | 795 | 45.76% |
| AMZN230915P00081000 | 2022-07-29 12:46PM EDT | 2023-09-15 | 2.59 | 2.42 | 2.64 | 0.00 | - | 117 | 324 | 43.41% |
| AMZN240119P00081000 | 2022-07-28 12:50PM EDT | 2024-01-19 | 5.00 | 3.25 | 3.50 | 0.00 | - | 101 | 1,181 | 41.28% |
| AMZN240621P00081000 | 2022-07-19 9:59AM EDT | 2024-06-21 | 7.05 | 4.20 | 4.50 | 0.00 | - | 1 | 1,300 | 39.47% |
© 2022 Yahoo. Todos os direitos reservados.
