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
72,78 -0,19 (-0,26%) OURO
1.959,20 -7,70 (-0,39%) Bitcoin USD
28.741,38 +1.385,68 (+5,07%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00125000 | 2023-03-29 12:19PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,824 | 103.13% |
| AMZN230406C00125000 | 2023-03-29 3:52PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 500 | 51.56% |
| AMZN230414C00125000 | 2023-03-29 9:35AM EDT | 2023-04-14 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 967 | 42.19% |
| AMZN230421C00125000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 401 | 16,599 | 38.28% |
| AMZN230428C00125000 | 2023-03-29 3:52PM EDT | 2023-04-28 | 0.19 | 0.17 | 0.20 | +0.06 | +46.15% | 554 | 1,575 | 42.92% |
| AMZN230505C00125000 | 2023-03-29 3:36PM EDT | 2023-05-05 | 0.26 | 0.26 | 0.29 | +0.05 | +23.81% | 64 | 42 | 41.50% |
| AMZN230519C00125000 | 2023-03-29 3:57PM EDT | 2023-05-19 | 0.45 | 0.43 | 0.46 | +0.12 | +36.36% | 423 | 3,958 | 38.94% |
| AMZN230616C00125000 | 2023-03-29 3:40PM EDT | 2023-06-16 | 0.86 | 0.85 | 0.88 | +0.18 | +26.47% | 552 | 38,069 | 36.67% |
| AMZN230721C00125000 | 2023-03-29 3:57PM EDT | 2023-07-21 | 1.45 | 1.41 | 1.49 | +0.32 | +28.32% | 194 | 5,363 | 35.55% |
| AMZN230818C00125000 | 2023-03-29 3:58PM EDT | 2023-08-18 | 2.40 | 2.38 | 2.43 | +0.48 | +25.00% | 289 | 831 | 37.57% |
| AMZN230915C00125000 | 2023-03-29 3:35PM EDT | 2023-09-15 | 2.92 | 2.90 | 3.00 | +0.47 | +19.18% | 179 | 6,689 | 37.17% |
| AMZN231020C00125000 | 2023-03-29 3:19PM EDT | 2023-10-20 | 3.65 | 3.60 | 3.70 | +0.62 | +20.46% | 83 | 2,185 | 36.84% |
| AMZN240119C00125000 | 2023-03-29 3:42PM EDT | 2024-01-19 | 5.82 | 5.70 | 5.90 | +0.82 | +16.40% | 103 | 17,438 | 37.82% |
| AMZN240315C00125000 | 2023-03-29 2:42PM EDT | 2024-03-15 | 7.15 | 7.10 | 7.25 | +1.02 | +16.64% | 3 | 2,017 | 38.46% |
| AMZN240621C00125000 | 2023-03-29 3:29PM EDT | 2024-06-21 | 9.25 | 9.10 | 9.35 | +0.90 | +10.78% | 2 | 6,121 | 39.03% |
| AMZN240920C00125000 | 2023-03-29 3:36PM EDT | 2024-09-20 | 11.03 | 10.95 | 11.05 | +1.28 | +13.13% | 1 | 1,026 | 39.20% |
| AMZN250117C00125000 | 2023-03-29 2:30PM EDT | 2025-01-17 | 13.02 | 13.05 | 13.35 | +1.32 | +11.28% | 29 | 6,185 | 39.84% |
| AMZN250620C00125000 | 2023-03-29 11:28AM EDT | 2025-06-20 | 15.50 | 15.70 | 16.15 | +0.50 | +3.33% | 10 | 855 | 40.59% |
| AMZN251219C00125000 | 2023-03-29 3:39PM EDT | 2025-12-19 | 18.80 | 18.35 | 19.00 | +1.78 | +10.46% | 38 | 353 | 41.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00125000 | 2023-03-23 1:10PM EDT | 2023-03-31 | 24.90 | 24.05 | 25.40 | 0.00 | - | - | 0 | 213.28% |
| AMZN230406P00125000 | 2023-02-27 11:36AM EDT | 2023-04-06 | 31.00 | 25.15 | 25.35 | 0.00 | - | - | 0 | 100.20% |
| AMZN230421P00125000 | 2023-03-24 3:54PM EDT | 2023-04-21 | 27.25 | 24.00 | 25.30 | 0.00 | - | 103 | 0 | 60.45% |
| AMZN230519P00125000 | 2023-03-29 2:36PM EDT | 2023-05-19 | 25.00 | 24.65 | 25.50 | -2.30 | -8.42% | 34 | 46 | 43.80% |
| AMZN230616P00125000 | 2023-03-29 3:49PM EDT | 2023-06-16 | 24.78 | 24.70 | 25.85 | -2.92 | -10.54% | 31 | 17,855 | 39.04% |
| AMZN230721P00125000 | 2023-03-28 12:45PM EDT | 2023-07-21 | 28.01 | 24.90 | 26.15 | 0.00 | - | 3 | 1,430 | 34.90% |
| AMZN230818P00125000 | 2023-03-28 1:23PM EDT | 2023-08-18 | 28.15 | 24.70 | 25.90 | 0.00 | - | 30 | 62 | 29.51% |
| AMZN230915P00125000 | 2023-03-23 3:51PM EDT | 2023-09-15 | 27.00 | 24.80 | 26.30 | 0.00 | - | 3 | 4,892 | 29.51% |
| AMZN231020P00125000 | 2023-03-29 2:08PM EDT | 2023-10-20 | 26.55 | 25.85 | 26.55 | -2.00 | -7.01% | 30 | 1,320 | 28.21% |
| AMZN240119P00125000 | 2023-03-29 2:33PM EDT | 2024-01-19 | 27.35 | 26.75 | 27.30 | -2.19 | -7.41% | 2 | 20,733 | 26.52% |
| AMZN240315P00125000 | 2023-03-10 3:25PM EDT | 2024-03-15 | 35.15 | 27.30 | 28.10 | 0.00 | - | 2 | 1,011 | 27.03% |
| AMZN240621P00125000 | 2023-03-29 12:29PM EDT | 2024-06-21 | 28.95 | 28.35 | 29.05 | +1.00 | +3.58% | 2 | 6,093 | 26.55% |
| AMZN240920P00125000 | 2023-03-23 10:01AM EDT | 2024-09-20 | 29.80 | 28.65 | 29.95 | 0.00 | - | 8 | 893 | 26.39% |
| AMZN250117P00125000 | 2023-03-29 10:37AM EDT | 2025-01-17 | 31.40 | 29.90 | 30.70 | -0.90 | -2.79% | 10 | 6,375 | 25.47% |
| AMZN250620P00125000 | 2023-03-27 11:55AM EDT | 2025-06-20 | 33.16 | 30.35 | 32.30 | 0.00 | - | 1 | 97 | 25.88% |
| AMZN251219P00125000 | 2023-03-20 2:10PM EDT | 2025-12-19 | 35.05 | 31.90 | 32.90 | 0.00 | - | 20 | 49 | 24.37% |
© 2023 Yahoo. Todos os direitos reservados.
