Mercado abrirá em 8 h 36 min
BOVESPA
98.829,27 +902,98 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,78 (-0,11%) PETROLEO CRU
69,28 +0,02 (+0,03%) OURO
1.976,00 -7,80 (-0,39%) Bitcoin USD
27.898,64 +347,57 (+1,26%)
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:60.00
Opções de comprapara31 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00060000 | 2023-03-20 10:34AM EDT | 2023-03-31 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230406C00060000 | 2023-03-24 2:25PM EDT | 2023-04-06 | 38.00 | 38.00 | 38.50 | +6.70 | +21.41% | 6 | 2 | 135.55% |
| AMZN230421C00060000 | 2023-03-23 11:21AM EDT | 2023-04-21 | 40.93 | 38.15 | 38.60 | 0.00 | - | 2 | 248 | 98.93% |
| AMZN230428C00060000 | 2023-03-17 1:20PM EDT | 2023-04-28 | 39.19 | 38.05 | 39.05 | 0.00 | - | 1 | 1 | 96.97% |
| AMZN230519C00060000 | 2023-03-20 10:50AM EDT | 2023-05-19 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C00060000 | 2023-03-23 11:18AM EDT | 2023-06-16 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721C00060000 | 2023-03-16 3:56PM EDT | 2023-07-21 | 41.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230818C00060000 | 2023-03-14 3:12PM EDT | 2023-08-18 | 35.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230915C00060000 | 2023-03-24 10:48AM EDT | 2023-09-15 | 39.68 | 40.20 | 40.75 | +2.74 | +7.42% | 1 | 177 | 65.19% |
| AMZN231020C00060000 | 2023-03-21 3:10PM EDT | 2023-10-20 | 43.27 | 40.45 | 41.25 | 0.00 | - | 1 | 388 | 62.40% |
| AMZN240119C00060000 | 2023-03-23 3:42PM EDT | 2024-01-19 | 42.45 | 41.55 | 42.65 | 0.00 | - | 6 | 1,591 | 59.55% |
| AMZN240315C00060000 | 2023-03-24 11:05AM EDT | 2024-03-15 | 42.35 | 42.20 | 43.60 | -2.30 | -5.15% | 1 | 301 | 58.70% |
| AMZN240621C00060000 | 2023-03-23 2:24PM EDT | 2024-06-21 | 45.00 | 43.35 | 44.65 | 0.00 | - | 51 | 829 | 56.67% |
| AMZN240920C00060000 | 2023-03-20 9:32AM EDT | 2024-09-20 | 44.80 | 44.65 | 45.90 | 0.00 | - | 1 | 43 | 56.46% |
| AMZN250117C00060000 | 2023-03-24 1:08PM EDT | 2025-01-17 | 45.95 | 45.85 | 47.45 | -3.03 | -6.19% | 2 | 1,332 | 55.63% |
| AMZN250620C00060000 | 2023-03-15 9:42AM EDT | 2025-06-20 | 43.87 | 47.20 | 49.25 | 0.00 | - | 1 | 425 | 54.64% |
| AMZN251219C00060000 | 2023-03-24 2:11PM EDT | 2025-12-19 | 49.73 | 47.90 | 50.90 | -2.27 | -4.37% | 4 | 231 | 52.42% |
Opções de vendapara31 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00060000 | 2023-03-23 12:48PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN230406P00060000 | 2023-03-24 3:51PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,346 | 93.75% |
| AMZN230414P00060000 | 2023-03-24 3:20PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 6 | 423 | 82.81% |
| AMZN230421P00060000 | 2023-03-24 2:27PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 251 | 22,878 | 71.88% |
| AMZN230428P00060000 | 2023-03-24 3:54PM EDT | 2023-04-28 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 6 | 1,138 | 73.24% |
| AMZN230519P00060000 | 2023-03-24 12:31PM EDT | 2023-05-19 | 0.18 | 0.00 | 0.00 | +0.05 | +38.46% | 21 | 0 | 25.00% |
| AMZN230616P00060000 | 2023-03-24 3:37PM EDT | 2023-06-16 | 0.29 | 0.00 | 0.00 | +0.04 | +16.00% | 20 | 0 | 25.00% |
| AMZN230721P00060000 | 2023-03-24 3:37PM EDT | 2023-07-21 | 0.45 | 0.00 | 0.00 | +0.03 | +7.14% | 25 | 0 | 25.00% |
| AMZN230818P00060000 | 2023-03-24 3:48PM EDT | 2023-08-18 | 0.74 | 0.00 | 0.00 | +0.09 | +13.85% | 8 | 0 | 12.50% |
| AMZN230915P00060000 | 2023-03-23 3:52PM EDT | 2023-09-15 | 0.87 | 0.88 | 0.91 | 0.00 | - | 12 | 1,350 | 50.15% |
| AMZN231020P00060000 | 2023-03-24 11:10AM EDT | 2023-10-20 | 1.24 | 1.08 | 1.13 | +0.11 | +9.73% | 10 | 1,038 | 48.27% |
| AMZN240119P00060000 | 2023-03-24 3:45PM EDT | 2024-01-19 | 1.73 | 1.69 | 1.77 | +0.10 | +6.13% | 786 | 14,011 | 45.53% |
| AMZN240315P00060000 | 2023-03-24 3:50PM EDT | 2024-03-15 | 2.13 | 2.09 | 2.21 | +0.25 | +13.30% | 40 | 323 | 44.69% |
| AMZN240621P00060000 | 2023-03-23 12:03PM EDT | 2024-06-21 | 2.43 | 2.62 | 2.81 | 0.00 | - | 2 | 910 | 42.77% |
| AMZN240920P00060000 | 2023-03-08 12:06PM EDT | 2024-09-20 | 3.00 | 3.15 | 3.35 | 0.00 | - | 1 | 1,908 | 41.49% |
| AMZN250117P00060000 | 2023-03-24 1:27PM EDT | 2025-01-17 | 3.97 | 3.75 | 4.00 | +0.47 | +13.43% | 3 | 3,909 | 40.13% |
| AMZN250620P00060000 | 2023-03-23 9:45AM EDT | 2025-06-20 | 4.15 | 4.40 | 4.75 | 0.00 | - | 10 | 346 | 38.65% |
| AMZN251219P00060000 | 2023-03-24 2:11PM EDT | 2025-12-19 | 5.39 | 4.95 | 5.90 | +0.09 | +1.70% | 4 | 170 | 38.27% |
© 2023 Yahoo. Todos os direitos reservados.
