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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00085000 | 2022-08-05 3:38PM EDT | 2022-08-12 | 55.23 | 55.70 | 56.00 | +26.23 | +90.45% | 1 | 92 | 159.38% |
| AMZN220819C00085000 | 2022-08-05 2:37PM EDT | 2022-08-19 | 55.23 | 55.80 | 56.05 | -1.34 | -2.37% | 3 | 455 | 121.88% |
| AMZN220826C00085000 | 2022-08-04 11:04AM EDT | 2022-08-26 | 56.40 | 55.80 | 56.15 | 0.00 | - | 97 | 100 | 103.13% |
| AMZN220916C00085000 | 2022-07-29 10:03AM EDT | 2022-09-16 | 53.00 | 56.00 | 56.35 | 0.00 | - | 7 | 283 | 81.45% |
| AMZN221021C00085000 | 2022-08-05 11:12AM EDT | 2022-10-21 | 56.30 | 56.45 | 56.85 | -0.30 | -0.53% | 1 | 74 | 70.09% |
| AMZN221118C00085000 | 2022-08-01 12:01PM EDT | 2022-11-18 | 54.75 | 56.95 | 57.45 | 0.00 | - | 10 | 52 | 67.16% |
| AMZN221216C00085000 | 2022-08-05 9:40AM EDT | 2022-12-16 | 58.09 | 57.35 | 57.90 | +23.79 | +69.36% | 1 | 52 | 63.77% |
| AMZN230120C00085000 | 2022-08-02 12:09PM EDT | 2023-01-20 | 53.80 | 57.95 | 58.45 | 0.00 | - | 98 | 3,436 | 61.12% |
| AMZN230217C00085000 | 2022-08-04 12:29PM EDT | 2023-02-17 | 61.10 | 58.45 | 59.15 | 0.00 | - | 1 | 3 | 60.43% |
| AMZN230317C00085000 | 2022-08-05 12:19PM EDT | 2023-03-17 | 59.43 | 59.05 | 59.60 | +5.11 | +9.41% | 12 | 838 | 59.44% |
| AMZN230616C00085000 | 2022-08-05 2:57PM EDT | 2023-06-16 | 60.20 | 60.60 | 61.30 | +4.30 | +7.69% | 116 | 1,058 | 57.03% |
| AMZN230721C00085000 | 2022-08-05 2:18PM EDT | 2023-07-21 | 61.05 | 60.95 | 62.05 | +4.55 | +8.05% | 2 | 61 | 56.16% |
| AMZN230915C00085000 | 2022-08-05 2:17PM EDT | 2023-09-15 | 61.85 | 61.90 | 62.95 | +17.35 | +38.99% | 2 | 132 | 55.26% |
| AMZN240119C00085000 | 2022-08-05 1:27PM EDT | 2024-01-19 | 64.75 | 63.95 | 64.90 | +6.20 | +10.59% | 22 | 1,164 | 53.83% |
| AMZN240621C00085000 | 2022-08-02 12:45PM EDT | 2024-06-21 | 62.87 | 66.10 | 67.10 | 0.00 | - | 1 | 87 | 52.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00085000 | 2022-08-02 3:46PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 942 | 128.13% |
| AMZN220819P00085000 | 2022-08-05 3:22PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 6,893 | 92.19% |
| AMZN220826P00085000 | 2022-08-05 1:28PM EDT | 2022-08-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 549 | 81.25% |
| AMZN220902P00085000 | 2022-08-04 11:04AM EDT | 2022-09-02 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 73.44% |
| AMZN220909P00085000 | 2022-08-05 3:36PM EDT | 2022-09-09 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 202 | 5 | 66.41% |
| AMZN220916P00085000 | 2022-08-05 11:51AM EDT | 2022-09-16 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 1 | 10,521 | 64.26% |
| AMZN220923P00085000 | 2022-08-05 12:46PM EDT | 2022-09-23 | 0.09 | 0.07 | 0.13 | +0.09 | - | 1 | - | 61.52% |
| AMZN221021P00085000 | 2022-08-05 2:29PM EDT | 2022-10-21 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 12 | 1,819 | 55.57% |
| AMZN221118P00085000 | 2022-08-03 2:18PM EDT | 2022-11-18 | 0.56 | 0.48 | 0.55 | 0.00 | - | 22 | 928 | 54.20% |
| AMZN221216P00085000 | 2022-08-05 1:12PM EDT | 2022-12-16 | 0.70 | 0.70 | 0.74 | -0.05 | -6.67% | 10 | 3,464 | 51.39% |
| AMZN230120P00085000 | 2022-08-05 10:58AM EDT | 2023-01-20 | 0.92 | 0.92 | 0.97 | +0.01 | +1.10% | 30 | 17,056 | 48.68% |
| AMZN230217P00085000 | 2022-08-05 3:50PM EDT | 2023-02-17 | 1.31 | 1.26 | 1.34 | -0.05 | -3.68% | 1 | 262 | 48.56% |
| AMZN230317P00085000 | 2022-08-05 1:11PM EDT | 2023-03-17 | 1.49 | 1.48 | 1.55 | 0.00 | - | 8 | 1,660 | 47.06% |
| AMZN230616P00085000 | 2022-08-05 1:45PM EDT | 2023-06-16 | 2.30 | 2.26 | 2.38 | -0.03 | -1.29% | 10 | 5,351 | 44.50% |
| AMZN230721P00085000 | 2022-08-04 11:43AM EDT | 2023-07-21 | 2.56 | 2.48 | 2.66 | 0.00 | - | 190 | 470 | 43.59% |
| AMZN230915P00085000 | 2022-08-04 1:35PM EDT | 2023-09-15 | 2.90 | 2.87 | 3.10 | 0.00 | - | 1 | 652 | 42.38% |
| AMZN240119P00085000 | 2022-08-04 12:09PM EDT | 2024-01-19 | 3.85 | 3.85 | 4.00 | 0.00 | - | 10 | 4,529 | 40.17% |
| AMZN240621P00085000 | 2022-08-02 1:26PM EDT | 2024-06-21 | 5.21 | 4.85 | 5.20 | 0.00 | - | 53 | 2,855 | 38.78% |
© 2022 Yahoo. Todos os direitos reservados.
