Mercado fechado
BOVESPA
100.220,63 -777,50 (-0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.550,40 -102,25 (-0,19%) PETROLEO CRU
70,19 -0,71 (-1,00%) OURO
1.973,60 +24,00 (+1,23%) Bitcoin USD
27.334,40 -770,86 (-2,74%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00135000 | 2023-03-21 9:58AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 143.75% |
| AMZN230331C00135000 | 2023-03-22 1:07PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 0 | 71.88% |
| AMZN230406C00135000 | 2023-03-21 2:14PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 55.47% |
| AMZN230414C00135000 | 2023-03-22 1:16PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 0 | 51.95% |
| AMZN230421C00135000 | 2023-03-22 3:55PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 224 | 0 | 43.75% |
| AMZN230428C00135000 | 2023-03-22 2:28PM EDT | 2023-04-28 | 0.12 | 0.05 | 0.14 | 0.00 | - | 2 | 0 | 48.54% |
| AMZN230519C00135000 | 2023-03-22 3:27PM EDT | 2023-05-19 | 0.24 | 0.21 | 0.23 | -0.02 | -7.69% | 102 | 0 | 41.99% |
| AMZN230616C00135000 | 2023-03-22 3:58PM EDT | 2023-06-16 | 0.46 | 0.43 | 0.47 | -0.04 | -8.00% | 50 | 0 | 39.45% |
| AMZN230721C00135000 | 2023-03-22 2:01PM EDT | 2023-07-21 | 0.78 | 0.73 | 0.78 | -0.07 | -8.24% | 120 | 4,521 | 37.13% |
| AMZN230818C00135000 | 2023-03-22 9:36AM EDT | 2023-08-18 | 1.37 | 1.24 | 1.32 | -0.08 | -5.52% | 3 | 0 | 38.18% |
| AMZN230915C00135000 | 2023-03-22 3:36PM EDT | 2023-09-15 | 1.75 | 1.58 | 1.68 | -0.05 | -2.78% | 59 | 0 | 37.48% |
| AMZN231020C00135000 | 2023-03-22 3:37PM EDT | 2023-10-20 | 2.29 | 2.07 | 2.18 | -0.10 | -4.18% | 6 | 0 | 37.04% |
| AMZN240119C00135000 | 2023-03-22 3:57PM EDT | 2024-01-19 | 3.75 | 3.60 | 3.80 | -0.28 | -6.95% | 635 | 0 | 37.47% |
| AMZN240315C00135000 | 2023-03-21 2:18PM EDT | 2024-03-15 | 5.35 | 4.70 | 4.90 | +0.20 | +3.88% | 2 | 0 | 38.00% |
| AMZN240621C00135000 | 2023-03-22 1:23PM EDT | 2024-06-21 | 6.95 | 6.25 | 6.75 | -0.05 | -0.71% | 18 | 3,165 | 38.63% |
| AMZN240920C00135000 | 2023-03-21 1:57PM EDT | 2024-09-20 | 8.45 | 7.85 | 8.35 | 0.00 | - | 64 | 0 | 38.97% |
| AMZN250117C00135000 | 2023-03-22 2:59PM EDT | 2025-01-17 | 10.35 | 9.70 | 10.20 | +0.40 | +4.02% | 222 | 0 | 39.04% |
| AMZN250620C00135000 | 2023-03-21 12:54PM EDT | 2025-06-20 | 12.68 | 12.25 | 12.80 | 0.00 | - | 3 | 0 | 39.77% |
| AMZN251219C00135000 | 2023-03-22 10:56AM EDT | 2025-12-19 | 16.12 | 13.70 | 16.00 | +0.24 | +1.51% | 25 | 0 | 40.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00135000 | 2023-02-21 10:37AM EDT | 2023-03-24 | 39.50 | 34.55 | 37.45 | 0.00 | - | - | 0 | 317.77% |
| AMZN230331P00135000 | 2023-02-16 11:23AM EDT | 2023-03-31 | 35.30 | 35.75 | 36.40 | 0.00 | - | - | 0 | 93.55% |
| AMZN230414P00135000 | 2023-03-14 12:37PM EDT | 2023-04-14 | 40.50 | 36.00 | 36.60 | 0.00 | - | 2 | 0 | 69.92% |
| AMZN230421P00135000 | 2023-03-22 3:06PM EDT | 2023-04-21 | 35.05 | 36.00 | 36.65 | -2.50 | -6.66% | 200 | 0 | 63.04% |
| AMZN230519P00135000 | 2023-03-09 1:36PM EDT | 2023-05-19 | 39.50 | 35.95 | 36.70 | 0.00 | - | 2 | 0 | 46.53% |
| AMZN230616P00135000 | 2023-03-22 2:49PM EDT | 2023-06-16 | 33.00 | 36.00 | 36.65 | -6.35 | -16.14% | 1,550 | 0 | 37.28% |
| AMZN230721P00135000 | 2023-03-21 10:14AM EDT | 2023-07-21 | 36.21 | 35.95 | 36.70 | 0.00 | - | 37 | 0 | 32.28% |
| AMZN230818P00135000 | 2023-03-02 10:49AM EDT | 2023-08-18 | 43.53 | 36.00 | 36.90 | 0.00 | - | 2 | 0 | 31.60% |
| AMZN230915P00135000 | 2023-03-17 10:53AM EDT | 2023-09-15 | 37.30 | 35.95 | 36.85 | 0.00 | - | 1 | 0 | 28.47% |
| AMZN231020P00135000 | 2023-03-21 2:51PM EDT | 2023-10-20 | 35.10 | 36.00 | 37.05 | 0.00 | - | 6 | 0 | 27.86% |
| AMZN240119P00135000 | 2023-03-21 9:51AM EDT | 2024-01-19 | 37.37 | 36.30 | 37.65 | 0.00 | - | 5 | 0 | 26.99% |
| AMZN240315P00135000 | 2023-03-22 10:28AM EDT | 2024-03-15 | 36.00 | 36.80 | 37.80 | -8.33 | -18.79% | 2 | 0 | 25.54% |
| AMZN240621P00135000 | 2023-03-16 3:12PM EDT | 2024-06-21 | 36.85 | 37.25 | 39.10 | 0.00 | - | 2 | 0 | 27.42% |
| AMZN240920P00135000 | 2023-02-02 12:32PM EDT | 2024-09-20 | 29.54 | 38.95 | 41.65 | 0.00 | - | 5 | 199 | 31.94% |
| AMZN250117P00135000 | 2023-03-13 2:30PM EDT | 2025-01-17 | 42.92 | 38.50 | 40.35 | 0.00 | - | 2 | 0 | 25.92% |
| AMZN250620P00135000 | 2023-02-09 3:17PM EDT | 2025-06-20 | 39.33 | 44.30 | 47.15 | 0.00 | - | 5 | 49 | 36.40% |
| AMZN251219P00135000 | 2023-02-27 10:51AM EDT | 2025-12-19 | 42.93 | 39.10 | 41.30 | 0.00 | - | 2 | 0 | 22.99% |
© 2023 Yahoo. Todos os direitos reservados.
