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
70,09 -0,81 (-1,14%) OURO
1.973,90 +24,30 (+1,25%) Bitcoin USD
27.291,66 -833,33 (-2,96%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00145000 | 2023-03-06 1:15PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 168.75% |
| AMZN230331C00145000 | 2023-03-21 1:46PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 688 | 81.25% |
| AMZN230421C00145000 | 2023-03-22 3:25PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 17 | 6,842 | 50.00% |
| AMZN230519C00145000 | 2023-03-22 2:21PM EDT | 2023-05-19 | 0.11 | 0.06 | 0.11 | 0.00 | - | 51 | 2,062 | 44.34% |
| AMZN230616C00145000 | 2023-03-22 3:58PM EDT | 2023-06-16 | 0.24 | 0.21 | 0.24 | +0.01 | +4.35% | 34 | 0 | 40.97% |
| AMZN230721C00145000 | 2023-03-22 3:59PM EDT | 2023-07-21 | 0.40 | 0.38 | 0.42 | -0.05 | -11.11% | 12 | 3,413 | 38.11% |
| AMZN230818C00145000 | 2023-03-21 1:28PM EDT | 2023-08-18 | 0.74 | 0.67 | 0.73 | 0.00 | - | 7 | 0 | 38.38% |
| AMZN230915C00145000 | 2023-03-22 2:06PM EDT | 2023-09-15 | 1.06 | 0.90 | 0.97 | +0.05 | +4.95% | 243 | 0 | 37.53% |
| AMZN231020C00145000 | 2023-03-22 3:56PM EDT | 2023-10-20 | 1.28 | 1.22 | 1.31 | +0.02 | +1.59% | 4 | 0 | 36.87% |
| AMZN240119C00145000 | 2023-03-22 1:36PM EDT | 2024-01-19 | 2.49 | 2.30 | 2.47 | -0.10 | -3.86% | 360 | 0 | 36.74% |
| AMZN240315C00145000 | 2023-03-17 9:52AM EDT | 2024-03-15 | 3.50 | 3.10 | 3.40 | 0.00 | - | 20 | 0 | 37.37% |
| AMZN240621C00145000 | 2023-03-22 1:25PM EDT | 2024-06-21 | 5.20 | 4.55 | 4.95 | +0.10 | +1.96% | 5 | 0 | 37.86% |
| AMZN240920C00145000 | 2023-03-21 11:51AM EDT | 2024-09-20 | 6.22 | 5.80 | 6.35 | 0.00 | - | 2 | 480 | 38.14% |
| AMZN250117C00145000 | 2023-03-22 3:58PM EDT | 2025-01-17 | 7.85 | 7.60 | 7.95 | -0.47 | -5.65% | 28 | 0 | 38.04% |
| AMZN250620C00145000 | 2023-03-22 3:59PM EDT | 2025-06-20 | 9.70 | 9.75 | 10.45 | -0.60 | -5.83% | 11 | 0 | 38.93% |
| AMZN251219C00145000 | 2023-03-22 1:44PM EDT | 2025-12-19 | 13.25 | 12.20 | 13.30 | +1.25 | +10.42% | 1 | 118 | 39.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00145000 | 2023-03-22 2:49PM EDT | 2023-04-21 | 44.75 | 46.00 | 46.50 | -1.40 | -3.03% | 1,400 | 0 | 67.38% |
| AMZN230519P00145000 | 2023-03-17 9:49AM EDT | 2023-05-19 | 45.60 | 45.95 | 46.60 | 0.00 | - | 1 | 0 | 51.86% |
| AMZN230616P00145000 | 2023-03-22 3:06PM EDT | 2023-06-16 | 44.45 | 45.95 | 46.70 | -2.55 | -5.43% | 1,110 | 0 | 44.87% |
| AMZN230721P00145000 | 2023-03-16 12:08PM EDT | 2023-07-21 | 44.72 | 45.90 | 46.65 | 0.00 | - | 2 | 0 | 36.96% |
| AMZN230818P00145000 | 2023-03-16 12:09PM EDT | 2023-08-18 | 44.79 | 45.80 | 46.70 | 0.00 | - | 1 | 0 | 34.13% |
| AMZN230915P00145000 | 2023-03-17 10:41AM EDT | 2023-09-15 | 46.85 | 45.80 | 46.80 | 0.00 | - | 14 | 0 | 32.67% |
| AMZN231020P00145000 | 2023-03-09 3:14PM EDT | 2023-10-20 | 51.92 | 45.75 | 46.70 | 0.00 | - | 14 | 0 | 28.64% |
| AMZN240119P00145000 | 2023-03-16 11:20AM EDT | 2024-01-19 | 45.45 | 45.65 | 47.00 | 0.00 | - | 23 | 0 | 26.77% |
| AMZN240315P00145000 | 2023-02-28 12:26PM EDT | 2024-03-15 | 51.50 | 45.65 | 47.20 | 0.00 | - | 15 | 0 | 25.99% |
| AMZN240621P00145000 | 2023-03-16 12:33PM EDT | 2024-06-21 | 45.91 | 46.10 | 47.60 | 0.00 | - | 1 | 1 | 25.15% |
| AMZN240920P00145000 | 2023-02-09 4:45PM EDT | 2024-09-20 | 47.64 | 53.05 | 55.50 | 0.00 | - | 4 | 0 | 44.90% |
| AMZN250117P00145000 | 2023-03-20 9:38AM EDT | 2025-01-17 | 49.10 | 46.70 | 48.55 | 0.00 | - | 14 | 0 | 24.16% |
| AMZN250620P00145000 | 2023-02-09 4:43PM EDT | 2025-06-20 | 48.55 | 52.85 | 56.25 | 0.00 | - | 4 | 7 | 38.08% |
| AMZN251219P00145000 | 2023-03-02 11:06AM EDT | 2025-12-19 | 54.82 | 46.70 | 49.90 | 0.00 | - | 10 | 0 | 22.88% |
© 2023 Yahoo. Todos os direitos reservados.
