AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2023-05-30 11:22AM EDT | 45.00 | 80.15 | 79.50 | 84.10 | -0.85 | -1.05% | 5 | 497 | 66.89% |
| AMZN250620C00050000 | 2023-05-19 3:30PM EDT | 50.00 | 72.59 | 75.50 | 79.85 | 0.00 | - | 3 | 265 | 64.28% |
| AMZN250620C00055000 | 2023-05-26 11:57AM EDT | 55.00 | 73.02 | 71.50 | 75.60 | 0.00 | - | 120 | 369 | 61.65% |
| AMZN250620C00060000 | 2023-05-26 3:52PM EDT | 60.00 | 68.00 | 67.40 | 71.35 | 0.00 | - | 125 | 525 | 58.86% |
| AMZN250620C00065000 | 2023-05-25 2:33PM EDT | 65.00 | 59.01 | 63.60 | 66.85 | 0.00 | - | 120 | 229 | 56.18% |
| AMZN250620C00070000 | 2023-05-26 3:36PM EDT | 70.00 | 60.50 | 59.95 | 62.95 | 0.00 | - | 1 | 638 | 54.53% |
| AMZN250620C00075000 | 2023-05-25 10:58AM EDT | 75.00 | 52.00 | 56.20 | 58.80 | 0.00 | - | 1 | 258 | 52.33% |
| AMZN250620C00080000 | 2023-05-19 9:35AM EDT | 80.00 | 50.00 | 53.30 | 55.15 | 0.00 | - | 1 | 658 | 51.59% |
| AMZN250620C00085000 | 2023-05-30 11:23AM EDT | 85.00 | 50.60 | 49.70 | 51.50 | +3.10 | +6.53% | 10 | 422 | 51.76% |
| AMZN250620C00090000 | 2023-05-30 11:28AM EDT | 90.00 | 46.50 | 46.30 | 47.85 | -0.25 | -0.53% | 2 | 683 | 49.81% |
| AMZN250620C00095000 | 2023-05-26 3:33PM EDT | 95.00 | 44.20 | 42.80 | 44.65 | +1.25 | +2.91% | 24 | 578 | 48.62% |
| AMZN250620C00100000 | 2023-05-30 10:16AM EDT | 100.00 | 40.50 | 39.70 | 41.45 | 0.00 | - | 13 | 3,889 | 47.28% |
| AMZN250620C00105000 | 2023-05-30 9:30AM EDT | 105.00 | 38.98 | 36.75 | 38.70 | +2.49 | +6.82% | 20 | 640 | 46.57% |
| AMZN250620C00110000 | 2023-05-30 3:10PM EDT | 110.00 | 35.14 | 34.00 | 35.60 | +1.09 | +3.20% | 74 | 1,002 | 45.13% |
| AMZN250620C00115000 | 2023-05-30 2:12PM EDT | 115.00 | 32.55 | 31.10 | 32.80 | +0.90 | +2.84% | 23 | 595 | 44.03% |
| AMZN250620C00120000 | 2023-05-30 3:10PM EDT | 120.00 | 29.83 | 28.75 | 29.95 | +0.38 | +1.29% | 83 | 1,083 | 42.72% |
| AMZN250620C00125000 | 2023-05-30 2:45PM EDT | 125.00 | 27.38 | 26.15 | 27.40 | +0.58 | +2.16% | 76 | 18,027 | 41.72% |
| AMZN250620C00130000 | 2023-05-30 3:05PM EDT | 130.00 | 25.10 | 24.10 | 25.35 | +0.70 | +2.87% | 31 | 1,298 | 41.31% |
| AMZN250620C00135000 | 2023-05-30 12:09PM EDT | 135.00 | 22.44 | 22.05 | 23.25 | -0.06 | -0.27% | 131 | 650 | 40.66% |
| AMZN250620C00140000 | 2023-05-30 1:57PM EDT | 140.00 | 20.30 | 19.95 | 21.25 | +0.35 | +1.75% | 12 | 903 | 40.00% |
| AMZN250620C00145000 | 2023-05-30 12:25PM EDT | 145.00 | 18.54 | 18.10 | 19.40 | -0.10 | -0.54% | 20 | 136 | 39.40% |
| AMZN250620C00150000 | 2023-05-30 3:25PM EDT | 150.00 | 17.00 | 16.35 | 17.65 | +0.30 | +1.80% | 37 | 1,183 | 38.80% |
| AMZN250620C00155000 | 2023-05-30 1:22PM EDT | 155.00 | 15.50 | 14.80 | 15.70 | +0.34 | +2.24% | 201 | 151 | 37.76% |
| AMZN250620C00160000 | 2023-05-25 1:41PM EDT | 160.00 | 11.00 | 13.35 | 14.55 | 0.00 | - | 1 | 215 | 37.74% |
| AMZN250620C00165000 | 2023-05-30 12:47PM EDT | 165.00 | 12.65 | 12.00 | 13.10 | +0.29 | +2.35% | 1 | 35 | 37.14% |
| AMZN250620C00170000 | 2023-05-30 3:54PM EDT | 170.00 | 11.25 | 10.85 | 11.85 | -0.20 | -1.75% | 24 | 14,856 | 36.71% |
| AMZN250620C00175000 | 2023-05-30 12:47PM EDT | 175.00 | 10.30 | 9.80 | 10.70 | +0.10 | +0.98% | 2 | 13 | 36.30% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2023-05-30 3:59PM EDT | 45.00 | 1.02 | 0.97 | 1.11 | -0.08 | -7.27% | 18 | 1,360 | 43.99% |
| AMZN250620P00050000 | 2023-05-30 10:35AM EDT | 50.00 | 1.38 | 1.27 | 1.49 | -0.05 | -3.50% | 5 | 113 | 42.54% |
| AMZN250620P00055000 | 2023-05-24 11:11AM EDT | 55.00 | 2.10 | 1.69 | 1.91 | 0.00 | - | 1 | 71 | 40.99% |
| AMZN250620P00060000 | 2023-05-16 1:47PM EDT | 60.00 | 2.78 | 2.23 | 2.37 | 0.00 | - | 2 | 403 | 39.37% |
| AMZN250620P00065000 | 2023-05-30 2:38PM EDT | 65.00 | 2.85 | 2.81 | 3.05 | -0.50 | -14.93% | 1 | 248 | 38.43% |
| AMZN250620P00070000 | 2023-05-23 10:44AM EDT | 70.00 | 3.90 | 3.45 | 3.70 | 0.00 | - | 10 | 1,493 | 37.04% |
| AMZN250620P00075000 | 2023-05-26 2:29PM EDT | 75.00 | 4.35 | 4.25 | 4.85 | -0.12 | -2.68% | 1 | 2,831 | 36.90% |
| AMZN250620P00080000 | 2023-05-26 1:20PM EDT | 80.00 | 5.05 | 5.10 | 5.60 | -0.35 | -6.48% | 15 | 539 | 35.27% |
| AMZN250620P00085000 | 2023-05-30 11:53AM EDT | 85.00 | 6.28 | 6.20 | 6.50 | -0.12 | -1.87% | 7 | 3,601 | 33.85% |
| AMZN250620P00090000 | 2023-05-26 3:28PM EDT | 90.00 | 7.50 | 7.10 | 7.65 | -0.20 | -2.60% | 1 | 3,403 | 32.79% |
| AMZN250620P00095000 | 2023-05-30 3:51PM EDT | 95.00 | 8.85 | 8.40 | 9.00 | -1.25 | -12.38% | 12 | 4,793 | 31.89% |
| AMZN250620P00100000 | 2023-05-26 1:45PM EDT | 100.00 | 10.26 | 9.80 | 10.85 | -0.30 | -2.84% | 1 | 5,270 | 31.62% |
| AMZN250620P00105000 | 2023-05-23 11:45AM EDT | 105.00 | 12.88 | 11.50 | 12.10 | 0.00 | - | 10 | 2,210 | 30.04% |
| AMZN250620P00110000 | 2023-05-30 12:24PM EDT | 110.00 | 13.80 | 13.25 | 13.90 | -0.37 | -2.61% | 2 | 195 | 29.15% |
| AMZN250620P00115000 | 2023-05-26 3:32PM EDT | 115.00 | 16.22 | 15.15 | 16.40 | 0.00 | - | 20 | 302 | 29.09% |
| AMZN250620P00120000 | 2023-05-30 10:08AM EDT | 120.00 | 17.60 | 17.30 | 18.60 | -0.60 | -3.30% | 42 | 387 | 28.28% |
| AMZN250620P00125000 | 2023-05-26 3:30PM EDT | 125.00 | 20.80 | 19.55 | 20.95 | 0.00 | - | 19 | 3,785 | 27.44% |
| AMZN250620P00130000 | 2023-05-26 3:30PM EDT | 130.00 | 23.35 | 21.90 | 23.60 | 0.00 | - | 13 | 1,003 | 26.76% |
| AMZN250620P00135000 | 2023-05-30 11:05AM EDT | 135.00 | 25.20 | 24.50 | 26.40 | -0.65 | -2.51% | 10 | 68 | 26.04% |
| AMZN250620P00140000 | 2023-05-30 1:08PM EDT | 140.00 | 28.40 | 27.65 | 29.35 | -3.00 | -9.55% | 11 | 82 | 25.27% |
| AMZN250620P00145000 | 2023-05-30 9:59AM EDT | 145.00 | 31.80 | 30.30 | 32.55 | -2.00 | -5.92% | 1 | 26 | 24.58% |
| AMZN250620P00150000 | 2023-05-26 2:00PM EDT | 150.00 | 35.02 | 34.10 | 36.40 | 0.00 | - | 6 | 79 | 24.62% |
| AMZN250620P00155000 | 2023-04-25 10:51AM EDT | 155.00 | 51.70 | 42.25 | 44.40 | 0.00 | - | 2 | 0 | 30.94% |
| AMZN250620P00160000 | 2023-05-19 2:44PM EDT | 160.00 | 46.09 | 40.55 | 42.30 | 0.00 | - | 10 | 20 | 20.73% |
| AMZN250620P00165000 | 2023-05-22 10:47AM EDT | 165.00 | 51.15 | 45.00 | 47.25 | 0.00 | - | 2 | 1 | 21.97% |
| AMZN250620P00170000 | 2023-05-26 10:47AM EDT | 170.00 | 50.00 | 49.30 | 51.55 | -1.90 | -3.66% | 5 | 12 | 21.77% |
© 2023 Yahoo. Todos os direitos reservados.