AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara18 de agosto de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230818C00050000 | 2023-05-31 10:09AM EDT | 50.00 | 71.90 | 69.05 | 73.70 | 0.00 | - | 1 | 110 | 119.58% |
| AMZN230818C00055000 | 2023-05-15 9:32AM EDT | 55.00 | 57.60 | 64.05 | 68.80 | 0.00 | - | 30 | 59 | 109.16% |
| AMZN230818C00060000 | 2023-05-26 11:28AM EDT | 60.00 | 61.90 | 59.20 | 63.85 | 0.00 | - | 1 | 16 | 100.54% |
| AMZN230818C00065000 | 2023-05-31 10:03AM EDT | 65.00 | 57.29 | 54.70 | 58.80 | 0.00 | - | 1 | 38 | 94.51% |
| AMZN230818C00070000 | 2023-05-30 10:12AM EDT | 70.00 | 53.25 | 49.50 | 53.65 | 0.00 | - | 2 | 37 | 82.20% |
| AMZN230818C00075000 | 2023-05-30 3:56PM EDT | 75.00 | 47.65 | 44.90 | 48.80 | 0.00 | - | 2 | 7,330 | 77.42% |
| AMZN230818C00080000 | 2023-05-31 3:16PM EDT | 80.00 | 40.70 | 40.55 | 44.30 | 0.00 | - | 6 | 232 | 75.59% |
| AMZN230818C00085000 | 2023-05-31 9:52AM EDT | 85.00 | 38.00 | 35.85 | 39.50 | 0.00 | - | 1 | 130 | 69.39% |
| AMZN230818C00090000 | 2023-05-31 1:51PM EDT | 90.00 | 31.80 | 30.80 | 34.40 | 0.00 | - | 15 | 688 | 60.23% |
| AMZN230818C00095000 | 2023-05-31 3:32PM EDT | 95.00 | 27.46 | 26.20 | 29.50 | 0.00 | - | 34 | 3,980 | 54.09% |
| AMZN230818C00100000 | 2023-05-31 3:50PM EDT | 100.00 | 23.30 | 23.20 | 24.00 | 0.00 | - | 107 | 3,468 | 51.17% |
| AMZN230818C00105000 | 2023-05-31 3:28PM EDT | 105.00 | 18.85 | 19.00 | 19.85 | 0.00 | - | 38 | 7,514 | 50.04% |
| AMZN230818C00110000 | 2023-06-01 9:30AM EDT | 110.00 | 15.38 | 0.00 | 0.00 | +0.27 | +1.79% | 1 | 10,030 | 0.00% |
| AMZN230818C00115000 | 2023-06-01 9:30AM EDT | 115.00 | 12.00 | 0.00 | 0.00 | +0.20 | +1.69% | 3 | 17,782 | 0.00% |
| AMZN230818C00120000 | 2023-06-01 9:30AM EDT | 120.00 | 8.97 | 0.00 | 0.00 | -0.01 | -0.11% | 27 | 33,708 | 0.00% |
| AMZN230818C00125000 | 2023-06-01 9:30AM EDT | 125.00 | 6.52 | 0.00 | 0.00 | +0.07 | +1.09% | 6 | 25,453 | 1.56% |
| AMZN230818C00130000 | 2023-06-01 9:30AM EDT | 130.00 | 4.48 | 0.00 | 0.00 | -0.02 | -0.44% | 3 | 15,110 | 3.13% |
| AMZN230818C00135000 | 2023-06-01 9:30AM EDT | 135.00 | 3.05 | 0.00 | 0.00 | -0.05 | -1.61% | 2 | 14,335 | 6.25% |
| AMZN230818C00140000 | 2023-06-01 9:30AM EDT | 140.00 | 2.01 | 0.00 | 0.00 | -0.04 | -1.95% | 2 | 32,105 | 6.25% |
| AMZN230818C00145000 | 2023-05-31 3:58PM EDT | 145.00 | 1.39 | 1.40 | 1.44 | 0.00 | - | 395 | 1,517 | 35.71% |
| AMZN230818C00150000 | 2023-05-31 3:59PM EDT | 150.00 | 0.92 | 0.87 | 0.94 | 0.00 | - | 664 | 2,518 | 35.52% |
| AMZN230818C00155000 | 2023-05-31 3:43PM EDT | 155.00 | 0.60 | 0.58 | 0.65 | 0.00 | - | 2,505 | 2,123 | 35.96% |
| AMZN230818C00160000 | 2023-05-31 1:52PM EDT | 160.00 | 0.43 | 0.40 | 0.47 | 0.00 | - | 137 | 2,717 | 36.74% |
| AMZN230818C00165000 | 2023-05-31 3:59PM EDT | 165.00 | 0.32 | 0.28 | 0.35 | 0.00 | - | 127 | 411 | 37.65% |
| AMZN230818C00170000 | 2023-05-31 3:53PM EDT | 170.00 | 0.23 | 0.20 | 0.27 | 0.00 | - | 19 | 533 | 38.67% |
Opções de vendapara18 de agosto de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230818P00050000 | 2023-05-30 3:40PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 266 | 64.06% |
| AMZN230818P00055000 | 2023-05-31 1:49PM EDT | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 489 | 62.50% |
| AMZN230818P00060000 | 2023-05-31 11:24AM EDT | 60.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 1,814 | 58.79% |
| AMZN230818P00065000 | 2023-05-31 9:45AM EDT | 65.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1,681 | 56.06% |
| AMZN230818P00070000 | 2023-05-31 3:56PM EDT | 70.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 6 | 2,226 | 53.61% |
| AMZN230818P00075000 | 2023-05-31 1:47PM EDT | 75.00 | 0.21 | 0.15 | 0.21 | 0.00 | - | 101 | 3,096 | 50.39% |
| AMZN230818P00080000 | 2023-05-31 11:09AM EDT | 80.00 | 0.34 | 0.27 | 0.33 | 0.00 | - | 9 | 3,805 | 49.12% |
| AMZN230818P00085000 | 2023-05-31 3:59PM EDT | 85.00 | 0.48 | 0.44 | 0.50 | 0.00 | - | 123 | 8,915 | 46.53% |
| AMZN230818P00090000 | 2023-05-31 3:20PM EDT | 90.00 | 0.78 | 0.68 | 0.73 | 0.00 | - | 82 | 6,127 | 43.77% |
| AMZN230818P00095000 | 2023-05-31 3:53PM EDT | 95.00 | 1.12 | 1.03 | 1.12 | 0.00 | - | 380 | 12,981 | 41.75% |
| AMZN230818P00100000 | 2023-05-31 3:56PM EDT | 100.00 | 1.65 | 1.59 | 1.69 | 0.00 | - | 2,502 | 13,347 | 39.83% |
| AMZN230818P00105000 | 2023-05-31 3:59PM EDT | 105.00 | 2.47 | 2.35 | 2.46 | 0.00 | - | 5,109 | 16,526 | 37.72% |
| AMZN230818P00110000 | 2023-05-31 3:59PM EDT | 110.00 | 3.50 | 3.45 | 3.55 | 0.00 | - | 303 | 9,097 | 35.79% |
| AMZN230818P00115000 | 2023-06-01 9:30AM EDT | 115.00 | 5.00 | 4.90 | 5.05 | +0.01 | +0.20% | 2 | 6,414 | 34.02% |
| AMZN230818P00120000 | 2023-05-31 3:54PM EDT | 120.00 | 6.95 | 6.85 | 7.00 | 0.00 | - | 1,377 | 6,913 | 32.20% |
| AMZN230818P00125000 | 2023-05-31 3:47PM EDT | 125.00 | 9.50 | 9.25 | 9.40 | 0.00 | - | 368 | 2,426 | 30.01% |
| AMZN230818P00130000 | 2023-05-31 2:37PM EDT | 130.00 | 12.80 | 11.95 | 12.95 | 0.00 | - | 237 | 644 | 30.64% |
| AMZN230818P00135000 | 2023-05-31 12:36PM EDT | 135.00 | 17.05 | 15.50 | 16.60 | 0.00 | - | 7 | 55 | 29.42% |
| AMZN230818P00140000 | 2023-05-31 11:21AM EDT | 140.00 | 21.07 | 19.55 | 21.55 | 0.00 | - | 1 | 16 | 34.31% |
| AMZN230818P00145000 | 2023-05-30 11:33AM EDT | 145.00 | 24.00 | 23.10 | 26.10 | 0.00 | - | 1 | 1 | 35.82% |
| AMZN230818P00150000 | 2023-05-25 9:44AM EDT | 150.00 | 34.00 | 26.90 | 30.50 | 0.00 | - | 1 | 22 | 34.64% |
| AMZN230818P00155000 | 2023-05-22 1:23PM EDT | 155.00 | 39.90 | 31.70 | 35.50 | 0.00 | - | 1 | 0 | 38.32% |
| AMZN230818P00160000 | 2023-05-26 9:32AM EDT | 160.00 | 43.50 | 37.25 | 41.10 | 0.00 | - | 10 | 1 | 47.75% |
| AMZN230818P00170000 | 2023-05-26 10:59AM EDT | 170.00 | 50.32 | 46.85 | 50.80 | 0.00 | - | 1 | 1 | 51.64% |
© 2023 Yahoo. Todos os direitos reservados.