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:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00093000 | 2022-07-25 1:59PM EDT | 2022-08-19 | 28.35 | 47.80 | 48.05 | 0.00 | - | 2 | 104 | 102.34% |
| AMZN220916C00093000 | 2022-07-20 12:42PM EDT | 2022-09-16 | 31.40 | 48.10 | 48.45 | 0.00 | - | 2 | 79 | 71.83% |
| AMZN221021C00093000 | 2022-08-02 10:34AM EDT | 2022-10-21 | 43.73 | 48.65 | 49.00 | 0.00 | - | 3 | 45 | 62.09% |
| AMZN221118C00093000 | 2022-07-18 1:27PM EDT | 2022-11-18 | 27.85 | 49.35 | 49.85 | 0.00 | - | 1 | 1 | 61.19% |
| AMZN221216C00093000 | 2022-07-21 10:00AM EDT | 2022-12-16 | 33.45 | 49.85 | 50.40 | 0.00 | - | 3 | 6 | 58.41% |
| AMZN230120C00093000 | 2022-07-29 11:28AM EDT | 2023-01-20 | 45.42 | 50.60 | 51.00 | 0.00 | - | 6 | 1,748 | 56.16% |
| AMZN230317C00093000 | 2022-08-02 10:21AM EDT | 2023-03-17 | 47.35 | 51.85 | 52.55 | 0.00 | - | 10 | 692 | 55.35% |
| AMZN230616C00093000 | 2022-08-05 11:45AM EDT | 2023-06-16 | 53.60 | 53.70 | 54.50 | +4.18 | +8.46% | 3 | 405 | 53.52% |
| AMZN230915C00093000 | 2022-06-29 10:15AM EDT | 2023-09-15 | 30.45 | 50.95 | 51.90 | 0.00 | - | 2 | 24 | 40.04% |
| AMZN240119C00093000 | 2022-08-05 3:44PM EDT | 2024-01-19 | 57.65 | 57.85 | 58.50 | +5.30 | +10.12% | 153 | 1,322 | 51.32% |
| AMZN240621C00093000 | 2022-08-05 1:30PM EDT | 2024-06-21 | 61.40 | 60.20 | 61.20 | +0.70 | +1.15% | 2 | 2,484 | 50.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00093000 | 2022-08-05 2:33PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 3,955 | 79.69% |
| AMZN220916P00093000 | 2022-08-05 3:57PM EDT | 2022-09-16 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 107 | 3,746 | 57.32% |
| AMZN221021P00093000 | 2022-08-04 3:47PM EDT | 2022-10-21 | 0.41 | 0.37 | 0.42 | 0.00 | - | 54 | 3,548 | 50.98% |
| AMZN221118P00093000 | 2022-08-02 2:33PM EDT | 2022-11-18 | 1.13 | 0.83 | 0.87 | 0.00 | - | 1 | 1,568 | 50.88% |
| AMZN221216P00093000 | 2022-08-03 10:29AM EDT | 2022-12-16 | 1.26 | 1.06 | 1.19 | 0.00 | - | 4 | 2,723 | 48.83% |
| AMZN230120P00093000 | 2022-08-05 1:23PM EDT | 2023-01-20 | 1.44 | 1.43 | 1.49 | -0.08 | -5.26% | 2 | 3,355 | 45.94% |
| AMZN230317P00093000 | 2022-07-29 9:51AM EDT | 2023-03-17 | 2.49 | 2.19 | 2.26 | 0.00 | - | 79 | 721 | 44.59% |
| AMZN230616P00093000 | 2022-08-05 12:14PM EDT | 2023-06-16 | 3.30 | 3.15 | 3.35 | -0.45 | -12.00% | 5 | 280 | 42.47% |
| AMZN230915P00093000 | 2022-08-05 1:55PM EDT | 2023-09-15 | 4.20 | 4.05 | 4.25 | 0.00 | - | 10 | 314 | 40.59% |
| AMZN240119P00093000 | 2022-08-03 12:12PM EDT | 2024-01-19 | 5.44 | 5.20 | 5.40 | 0.00 | - | 1 | 676 | 38.74% |
| AMZN240621P00093000 | 2022-07-29 11:16AM EDT | 2024-06-21 | 6.85 | 6.45 | 6.75 | 0.00 | - | 20 | 1,733 | 37.30% |
© 2022 Yahoo. Todos os direitos reservados.
