AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara15 de março de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-05-04 3:45PM EDT | 50.00 | 56.80 | 73.25 | 74.80 | 0.00 | - | 1 | 194 | 77.00% |
| AMZN240315C00055000 | 2023-05-22 3:23PM EDT | 55.00 | 63.23 | 68.55 | 70.10 | 0.00 | - | 1 | 118 | 72.20% |
| AMZN240315C00060000 | 2023-05-23 3:43PM EDT | 60.00 | 58.51 | 64.00 | 66.05 | 0.00 | - | 18 | 315 | 70.29% |
| AMZN240315C00065000 | 2023-05-15 12:10PM EDT | 65.00 | 49.16 | 59.30 | 60.90 | 0.00 | - | 1 | 337 | 64.23% |
| AMZN240315C00070000 | 2023-05-30 3:29PM EDT | 70.00 | 56.05 | 54.75 | 56.45 | +0.85 | +1.54% | 2 | 1,339 | 60.89% |
| AMZN240315C00075000 | 2023-05-26 12:11PM EDT | 75.00 | 50.70 | 50.95 | 52.05 | 0.00 | - | 3 | 1,207 | 59.34% |
| AMZN240315C00080000 | 2023-05-30 10:35AM EDT | 80.00 | 47.02 | 46.40 | 48.50 | +0.35 | +0.75% | 3 | 957 | 57.54% |
| AMZN240315C00085000 | 2023-05-30 1:11PM EDT | 85.00 | 42.70 | 42.70 | 43.20 | +0.70 | +1.67% | 2 | 759 | 53.69% |
| AMZN240315C00090000 | 2023-05-26 3:26PM EDT | 90.00 | 38.90 | 38.45 | 39.35 | +1.02 | +2.69% | 1 | 946 | 51.36% |
| AMZN240315C00095000 | 2023-05-30 3:34PM EDT | 95.00 | 35.10 | 34.85 | 35.25 | +1.10 | +3.24% | 31 | 865 | 50.02% |
| AMZN240315C00100000 | 2023-05-30 2:59PM EDT | 100.00 | 30.80 | 31.05 | 31.85 | +0.63 | +2.09% | 11 | 1,393 | 48.99% |
| AMZN240315C00105000 | 2023-05-30 3:00PM EDT | 105.00 | 27.90 | 27.50 | 27.85 | +1.63 | +6.20% | 19 | 1,431 | 45.87% |
| AMZN240315C00110000 | 2023-05-30 10:53AM EDT | 110.00 | 24.45 | 23.90 | 24.70 | +0.95 | +4.04% | 74 | 2,488 | 44.70% |
| AMZN240315C00115000 | 2023-05-30 3:24PM EDT | 115.00 | 21.24 | 21.00 | 21.25 | +1.14 | +5.67% | 167 | 25,955 | 42.37% |
| AMZN240315C00120000 | 2023-05-30 3:57PM EDT | 120.00 | 18.10 | 18.10 | 18.35 | +0.25 | +1.40% | 39 | 4,846 | 40.96% |
| AMZN240315C00125000 | 2023-05-30 3:12PM EDT | 125.00 | 15.80 | 15.45 | 15.70 | +1.19 | +8.15% | 1,097 | 2,931 | 39.69% |
| AMZN240315C00130000 | 2023-05-30 3:58PM EDT | 130.00 | 13.09 | 13.00 | 13.35 | +0.50 | +3.97% | 120 | 2,924 | 38.64% |
| AMZN240315C00135000 | 2023-05-30 3:20PM EDT | 135.00 | 11.14 | 10.90 | 11.20 | +0.60 | +5.69% | 55 | 2,891 | 37.56% |
| AMZN240315C00140000 | 2023-05-30 2:40PM EDT | 140.00 | 9.16 | 8.95 | 9.40 | +0.35 | +3.97% | 288 | 2,992 | 36.80% |
| AMZN240315C00145000 | 2023-05-30 3:15PM EDT | 145.00 | 7.70 | 7.45 | 7.70 | +0.20 | +2.67% | 269 | 922 | 35.80% |
| AMZN240315C00150000 | 2023-05-30 3:08PM EDT | 150.00 | 6.35 | 6.10 | 6.30 | +0.53 | +9.11% | 106 | 3,897 | 35.05% |
| AMZN240315C00155000 | 2023-05-30 2:33PM EDT | 155.00 | 5.05 | 4.95 | 5.15 | +0.36 | +7.68% | 267 | 1,696 | 34.49% |
| AMZN240315C00160000 | 2023-05-30 3:29PM EDT | 160.00 | 4.10 | 4.00 | 4.20 | +0.20 | +5.13% | 130 | 2,732 | 34.03% |
| AMZN240315C00165000 | 2023-05-30 3:29PM EDT | 165.00 | 3.32 | 3.20 | 3.35 | +0.07 | +2.15% | 5 | 597 | 33.44% |
| AMZN240315C00170000 | 2023-05-30 2:08PM EDT | 170.00 | 2.56 | 2.59 | 2.79 | -0.07 | -2.66% | 9 | 1,526 | 33.42% |
| AMZN240315C00175000 | 2023-05-30 2:59PM EDT | 175.00 | 2.17 | 2.07 | 2.21 | +0.07 | +3.33% | 127 | 556 | 32.96% |
Opções de vendapara15 de março de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-05-30 2:59PM EDT | 50.00 | 0.32 | 0.26 | 0.35 | -0.03 | -8.57% | 4 | 526 | 50.29% |
| AMZN240315P00055000 | 2023-05-30 12:19PM EDT | 55.00 | 0.44 | 0.40 | 0.50 | -0.08 | -15.38% | 1 | 1,279 | 49.39% |
| AMZN240315P00060000 | 2023-05-25 1:34PM EDT | 60.00 | 0.89 | 0.59 | 0.68 | 0.00 | - | 3 | 399 | 47.22% |
| AMZN240315P00065000 | 2023-05-30 3:55PM EDT | 65.00 | 0.90 | 0.84 | 0.94 | -0.04 | -4.26% | 13 | 1,122 | 45.53% |
| AMZN240315P00070000 | 2023-05-30 3:15PM EDT | 70.00 | 1.20 | 1.15 | 1.24 | -0.07 | -5.51% | 149 | 2,091 | 43.65% |
| AMZN240315P00075000 | 2023-05-30 9:40AM EDT | 75.00 | 1.62 | 1.53 | 1.63 | -0.11 | -6.36% | 1 | 1,234 | 41.97% |
| AMZN240315P00080000 | 2023-05-30 11:07AM EDT | 80.00 | 2.11 | 2.00 | 2.12 | -0.11 | -4.95% | 116 | 3,473 | 40.39% |
| AMZN240315P00085000 | 2023-05-30 2:24PM EDT | 85.00 | 2.71 | 2.63 | 2.72 | -0.10 | -3.56% | 7 | 4,528 | 38.88% |
| AMZN240315P00090000 | 2023-05-30 1:37PM EDT | 90.00 | 3.40 | 3.35 | 3.50 | -0.20 | -5.56% | 13 | 5,092 | 37.62% |
| AMZN240315P00095000 | 2023-05-30 1:37PM EDT | 95.00 | 4.35 | 4.20 | 4.40 | -0.13 | -2.90% | 219 | 2,523 | 36.25% |
| AMZN240315P00100000 | 2023-05-30 3:15PM EDT | 100.00 | 5.35 | 5.30 | 5.50 | -0.43 | -7.44% | 406 | 1,801 | 35.00% |
| AMZN240315P00105000 | 2023-05-30 2:15PM EDT | 105.00 | 6.80 | 6.55 | 6.75 | -0.38 | -5.29% | 104 | 3,735 | 33.62% |
| AMZN240315P00110000 | 2023-05-30 2:01PM EDT | 110.00 | 8.35 | 7.90 | 8.25 | -0.39 | -4.46% | 110 | 3,711 | 32.37% |
| AMZN240315P00115000 | 2023-05-30 2:37PM EDT | 115.00 | 9.90 | 9.70 | 10.00 | -0.69 | -6.52% | 295 | 784 | 31.16% |
| AMZN240315P00120000 | 2023-05-30 2:37PM EDT | 120.00 | 11.90 | 11.50 | 12.00 | -0.35 | -2.86% | 123 | 1,788 | 29.92% |
| AMZN240315P00125000 | 2023-05-30 2:01PM EDT | 125.00 | 14.45 | 13.75 | 14.30 | -0.26 | -1.77% | 12 | 2,112 | 28.73% |
| AMZN240315P00130000 | 2023-05-26 11:21AM EDT | 130.00 | 17.25 | 16.45 | 16.90 | 0.00 | - | 53 | 1,303 | 27.55% |
| AMZN240315P00135000 | 2023-05-26 11:34AM EDT | 135.00 | 20.15 | 19.10 | 20.15 | 0.00 | - | 50 | 199 | 27.17% |
| AMZN240315P00140000 | 2023-05-26 10:36AM EDT | 140.00 | 24.60 | 22.50 | 23.05 | 0.00 | - | 75 | 283 | 25.17% |
| AMZN240315P00145000 | 2023-05-26 1:29PM EDT | 145.00 | 26.80 | 25.75 | 27.20 | 0.00 | - | 21 | 20 | 25.71% |
| AMZN240315P00150000 | 2023-05-26 1:59PM EDT | 150.00 | 30.94 | 29.50 | 30.95 | 0.00 | - | 2 | 5 | 24.41% |
| AMZN240315P00155000 | 2023-05-26 11:32AM EDT | 155.00 | 35.30 | 33.50 | 35.25 | 0.00 | - | 2 | 0 | 24.15% |
| AMZN240315P00160000 | 2023-05-24 11:12AM EDT | 160.00 | 44.50 | 38.25 | 39.20 | 0.00 | - | 2 | 0 | 21.25% |
| AMZN240315P00165000 | 2023-02-06 3:51PM EDT | 165.00 | 62.41 | 70.35 | 71.75 | 0.00 | - | - | 0 | 94.01% |
| AMZN240315P00170000 | 2023-05-10 10:29AM EDT | 170.00 | 60.65 | 47.80 | 48.80 | 0.00 | - | 3 | 0 | 21.72% |
© 2023 Yahoo. Todos os direitos reservados.