Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.150,88 -1.031,66 (-3,66%)
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:115.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00115000 | 2023-03-24 3:50PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 4,976 | 109.38% |
| AMZN230331C00115000 | 2023-03-24 3:28PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 31 | 8,005 | 47.27% |
| AMZN230406C00115000 | 2023-03-24 1:47PM EDT | 2023-04-06 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 2,015 | 1,462 | 38.28% |
| AMZN230414C00115000 | 2023-03-24 1:38PM EDT | 2023-04-14 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 200 | 1,764 | 35.74% |
| AMZN230421C00115000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 0.23 | 0.23 | 0.24 | -0.07 | -23.33% | 509 | 35,770 | 35.06% |
| AMZN230428C00115000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 0.76 | 0.73 | 0.78 | -0.14 | -15.56% | 76 | 1,027 | 41.99% |
| AMZN230519C00115000 | 2023-03-24 3:48PM EDT | 2023-05-19 | 1.37 | 1.38 | 1.41 | -0.21 | -13.29% | 883 | 8,463 | 40.23% |
| AMZN230616C00115000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 2.15 | 2.15 | 2.20 | -0.30 | -12.24% | 603 | 37,233 | 38.84% |
| AMZN230721C00115000 | 2023-03-24 3:31PM EDT | 2023-07-21 | 3.05 | 3.00 | 3.10 | -0.25 | -7.58% | 179 | 5,611 | 37.77% |
| AMZN230818C00115000 | 2023-03-24 3:08PM EDT | 2023-08-18 | 4.20 | 4.20 | 4.35 | -0.40 | -8.70% | 15 | 1,197 | 39.87% |
| AMZN230915C00115000 | 2023-03-24 2:32PM EDT | 2023-09-15 | 4.90 | 4.90 | 5.05 | -0.22 | -4.30% | 39 | 4,477 | 39.44% |
| AMZN231020C00115000 | 2023-03-24 11:53AM EDT | 2023-10-20 | 5.81 | 5.75 | 5.90 | -0.24 | -3.97% | 63 | 2,466 | 39.12% |
| AMZN240119C00115000 | 2023-03-24 3:58PM EDT | 2024-01-19 | 8.20 | 8.15 | 8.30 | -0.17 | -2.03% | 142 | 31,302 | 39.80% |
| AMZN240315C00115000 | 2023-03-24 3:58PM EDT | 2024-03-15 | 9.70 | 9.60 | 9.85 | -1.00 | -9.35% | 25,005 | 933 | 40.65% |
| AMZN240621C00115000 | 2023-03-23 11:57AM EDT | 2024-06-21 | 12.90 | 11.65 | 11.90 | 0.00 | - | 64 | 5,527 | 40.76% |
| AMZN240920C00115000 | 2023-03-23 2:56PM EDT | 2024-09-20 | 13.50 | 13.40 | 13.85 | 0.00 | - | 4 | 404 | 41.30% |
| AMZN250117C00115000 | 2023-03-24 11:58AM EDT | 2025-01-17 | 15.60 | 15.40 | 15.85 | -0.51 | -3.17% | 2 | 3,667 | 41.21% |
| AMZN250620C00115000 | 2023-03-24 3:54PM EDT | 2025-06-20 | 18.40 | 17.95 | 18.70 | -1.40 | -7.07% | 1 | 547 | 42.00% |
| AMZN251219C00115000 | 2023-03-22 3:31PM EDT | 2025-12-19 | 20.85 | 20.50 | 22.25 | -1.83 | -8.07% | 2 | 400 | 43.49% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00115000 | 2023-03-24 9:40AM EDT | 2023-03-24 | 17.70 | 16.00 | 17.35 | +4.15 | +30.63% | 29 | 21 | 221.09% |
| AMZN230331P00115000 | 2023-03-24 9:37AM EDT | 2023-03-31 | 17.90 | 16.50 | 17.25 | +1.00 | +5.92% | 44 | 38 | 73.83% |
| AMZN230406P00115000 | 2023-03-24 2:06PM EDT | 2023-04-06 | 17.43 | 16.65 | 17.15 | -4.97 | -22.19% | 2 | 20 | 52.15% |
| AMZN230414P00115000 | 2023-03-24 3:39PM EDT | 2023-04-14 | 16.80 | 16.70 | 17.15 | +0.45 | +2.75% | 13 | 13 | 41.60% |
| AMZN230421P00115000 | 2023-03-24 3:50PM EDT | 2023-04-21 | 17.01 | 16.60 | 17.20 | +0.31 | +1.86% | 18 | 603 | 37.55% |
| AMZN230428P00115000 | 2023-03-23 2:43PM EDT | 2023-04-28 | 17.61 | 16.85 | 17.75 | 0.00 | - | 5 | 21 | 43.51% |
| AMZN230519P00115000 | 2023-03-24 9:36AM EDT | 2023-05-19 | 18.70 | 17.50 | 17.95 | +3.76 | +25.17% | 1 | 380 | 36.84% |
| AMZN230616P00115000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 18.22 | 17.85 | 18.30 | -0.22 | -1.19% | 2 | 29,032 | 33.13% |
| AMZN230721P00115000 | 2023-03-24 11:45AM EDT | 2023-07-21 | 19.00 | 18.25 | 18.80 | +2.00 | +11.76% | 2 | 2,082 | 31.09% |
| AMZN230818P00115000 | 2023-03-21 10:37AM EDT | 2023-08-18 | 18.87 | 19.20 | 19.80 | 0.00 | - | 3 | 155 | 33.20% |
| AMZN230915P00115000 | 2023-03-23 2:39PM EDT | 2023-09-15 | 19.67 | 19.70 | 20.25 | 0.00 | - | 61 | 4,537 | 32.45% |
| AMZN231020P00115000 | 2023-03-23 10:39AM EDT | 2023-10-20 | 21.00 | 20.05 | 20.70 | +2.44 | +13.15% | 14 | 4,613 | 31.42% |
| AMZN240119P00115000 | 2023-03-24 3:39PM EDT | 2024-01-19 | 21.65 | 21.35 | 21.90 | +0.05 | +0.23% | 140 | 28,484 | 30.07% |
| AMZN240315P00115000 | 2023-03-23 3:00PM EDT | 2024-03-15 | 22.10 | 21.70 | 23.20 | 0.00 | - | 1 | 122 | 31.25% |
| AMZN240621P00115000 | 2023-03-23 12:53PM EDT | 2024-06-21 | 22.15 | 23.30 | 23.95 | 0.00 | - | 3 | 5,961 | 29.51% |
| AMZN240920P00115000 | 2023-03-16 11:02AM EDT | 2024-09-20 | 23.80 | 24.20 | 24.65 | 0.00 | - | 3 | 1,591 | 28.48% |
| AMZN250117P00115000 | 2023-03-23 11:52AM EDT | 2025-01-17 | 24.00 | 25.10 | 25.80 | 0.00 | - | 10 | 6,726 | 28.06% |
| AMZN250620P00115000 | 2023-03-21 12:55PM EDT | 2025-06-20 | 25.43 | 26.25 | 27.05 | 0.00 | - | 1 | 154 | 27.47% |
| AMZN251219P00115000 | 2023-03-23 2:26PM EDT | 2025-12-19 | 27.26 | 27.15 | 28.30 | 0.00 | - | 40 | 62 | 26.81% |
© 2023 Yahoo. Todos os direitos reservados.
