Mercado fechado
BOVESPA
101.792,52 +607,43 (+0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.882,95 +673,85 (+1,27%) PETROLEO CRU
72,80 -0,17 (-0,23%) OURO
1.960,30 -6,60 (-0,34%) Bitcoin USD
29.118,57 +1.742,05 (+6,36%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00110000 | 2023-03-29 3:58PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 448 | 15,119 | 54.69% |
| AMZN230406C00110000 | 2023-03-29 3:53PM EDT | 2023-04-06 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 1,547 | 4,374 | 34.18% |
| AMZN230414C00110000 | 2023-03-29 3:58PM EDT | 2023-04-14 | 0.25 | 0.25 | 0.27 | +0.10 | +66.67% | 1,335 | 2,508 | 32.13% |
| AMZN230421C00110000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 0.51 | 0.50 | 0.52 | +0.20 | +64.52% | 5,221 | 54,419 | 32.03% |
| AMZN230428C00110000 | 2023-03-29 3:59PM EDT | 2023-04-28 | 1.61 | 1.56 | 1.65 | +0.53 | +49.07% | 770 | 12,642 | 42.58% |
| AMZN230505C00110000 | 2023-03-29 3:54PM EDT | 2023-05-05 | 2.00 | 1.93 | 2.00 | +0.61 | +43.88% | 716 | 284 | 41.77% |
| AMZN230519C00110000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 2.54 | 2.52 | 2.55 | +0.66 | +35.11% | 2,749 | 19,500 | 39.94% |
| AMZN230616C00110000 | 2023-03-29 3:59PM EDT | 2023-06-16 | 3.60 | 3.55 | 3.65 | +0.81 | +29.03% | 1,266 | 33,831 | 38.75% |
| AMZN230721C00110000 | 2023-03-29 3:46PM EDT | 2023-07-21 | 4.76 | 4.70 | 4.80 | +0.94 | +24.61% | 378 | 6,227 | 37.78% |
| AMZN230818C00110000 | 2023-03-29 3:56PM EDT | 2023-08-18 | 6.21 | 6.20 | 6.30 | +1.02 | +19.65% | 473 | 5,079 | 40.11% |
| AMZN230915C00110000 | 2023-03-29 3:59PM EDT | 2023-09-15 | 7.03 | 7.00 | 7.10 | +1.03 | +17.17% | 117 | 7,232 | 39.67% |
| AMZN231020C00110000 | 2023-03-29 3:57PM EDT | 2023-10-20 | 8.00 | 7.95 | 8.10 | +1.15 | +16.79% | 168 | 3,984 | 39.51% |
| AMZN240119C00110000 | 2023-03-29 3:57PM EDT | 2024-01-19 | 10.65 | 10.60 | 10.80 | +1.25 | +13.30% | 283 | 23,364 | 40.44% |
| AMZN240315C00110000 | 2023-03-29 11:01AM EDT | 2024-03-15 | 11.70 | 12.20 | 12.40 | +0.95 | +8.84% | 9 | 1,037 | 41.16% |
| AMZN240621C00110000 | 2023-03-29 10:06AM EDT | 2024-06-21 | 14.35 | 14.45 | 14.75 | +1.47 | +11.41% | 4 | 4,130 | 41.69% |
| AMZN240920C00110000 | 2023-03-29 3:19PM EDT | 2024-09-20 | 16.70 | 16.25 | 16.65 | +1.70 | +11.33% | 12 | 358 | 41.93% |
| AMZN250117C00110000 | 2023-03-29 3:35PM EDT | 2025-01-17 | 18.70 | 18.60 | 18.85 | +1.85 | +10.98% | 17 | 5,294 | 42.07% |
| AMZN250620C00110000 | 2023-03-29 2:27PM EDT | 2025-06-20 | 21.35 | 21.05 | 21.75 | +0.64 | +3.09% | 16 | 765 | 42.79% |
| AMZN251219C00110000 | 2023-03-29 3:50PM EDT | 2025-12-19 | 24.15 | 23.70 | 24.80 | +1.90 | +8.54% | 40 | 1,312 | 43.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00110000 | 2023-03-29 2:55PM EDT | 2023-03-31 | 9.70 | 9.10 | 9.90 | -3.59 | -27.01% | 4,067 | 596 | 79.30% |
| AMZN230406P00110000 | 2023-03-29 9:59AM EDT | 2023-04-06 | 10.43 | 9.10 | 10.45 | -2.32 | -18.20% | 2 | 35 | 59.67% |
| AMZN230414P00110000 | 2023-03-29 3:47PM EDT | 2023-04-14 | 9.73 | 9.80 | 10.20 | -2.67 | -21.53% | 6 | 36 | 36.82% |
| AMZN230421P00110000 | 2023-03-29 3:58PM EDT | 2023-04-21 | 10.07 | 9.95 | 10.80 | -2.67 | -20.96% | 25 | 6,984 | 40.58% |
| AMZN230428P00110000 | 2023-03-29 2:45PM EDT | 2023-04-28 | 11.00 | 10.75 | 11.15 | -1.73 | -13.59% | 31 | 29 | 39.75% |
| AMZN230505P00110000 | 2023-03-29 10:09AM EDT | 2023-05-05 | 11.25 | 10.40 | 11.35 | -1.94 | -14.71% | 2 | 2 | 37.84% |
| AMZN230519P00110000 | 2023-03-29 2:42PM EDT | 2023-05-19 | 11.85 | 11.55 | 11.85 | -2.49 | -17.36% | 35 | 1,940 | 36.40% |
| AMZN230616P00110000 | 2023-03-29 3:59PM EDT | 2023-06-16 | 12.35 | 12.20 | 12.45 | -2.20 | -15.12% | 13 | 18,201 | 33.05% |
| AMZN230721P00110000 | 2023-03-29 2:19PM EDT | 2023-07-21 | 13.45 | 12.95 | 13.20 | -1.75 | -11.51% | 14 | 3,342 | 31.28% |
| AMZN230818P00110000 | 2023-03-29 3:56PM EDT | 2023-08-18 | 14.23 | 14.10 | 14.30 | -1.87 | -11.61% | 241 | 801 | 32.80% |
| AMZN230915P00110000 | 2023-03-29 2:56PM EDT | 2023-09-15 | 14.70 | 14.35 | 14.80 | -1.20 | -7.55% | 35 | 3,466 | 31.92% |
| AMZN231020P00110000 | 2023-03-29 10:02AM EDT | 2023-10-20 | 15.45 | 14.95 | 15.50 | -0.55 | -3.44% | 25 | 1,800 | 31.51% |
| AMZN240119P00110000 | 2023-03-29 2:53PM EDT | 2024-01-19 | 16.80 | 16.70 | 16.85 | -1.48 | -8.10% | 98 | 20,097 | 30.08% |
| AMZN240315P00110000 | 2023-03-23 10:39AM EDT | 2024-03-15 | 17.78 | 17.55 | 17.85 | 0.00 | - | 50 | 369 | 30.18% |
| AMZN240621P00110000 | 2023-03-23 1:44PM EDT | 2024-06-21 | 19.30 | 18.65 | 19.00 | 0.00 | - | 3 | 9,837 | 29.32% |
| AMZN240920P00110000 | 2023-03-20 10:43AM EDT | 2024-09-20 | 22.16 | 19.65 | 20.00 | 0.00 | - | 1 | 1,027 | 28.80% |
| AMZN250117P00110000 | 2023-03-27 2:50PM EDT | 2025-01-17 | 22.00 | 20.70 | 21.10 | 0.00 | - | 3 | 14,337 | 28.13% |
| AMZN250620P00110000 | 2023-03-24 1:53PM EDT | 2025-06-20 | 24.18 | 21.85 | 22.45 | 0.00 | - | 1 | 92 | 27.60% |
| AMZN251219P00110000 | 2023-03-23 2:56PM EDT | 2025-12-19 | 25.20 | 22.60 | 23.80 | 0.00 | - | 1 | 348 | 27.00% |
© 2023 Yahoo. Todos os direitos reservados.
