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
73,00 +0,03 (+0,04%) OURO
1.962,30 -4,60 (-0,23%) Bitcoin USD
28.338,42 +1.040,91 (+3,81%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00150000 | 2023-03-29 11:55AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 892 | 175.00% |
| AMZN230421C00150000 | 2023-03-29 1:47PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 93 | 14,146 | 57.81% |
| AMZN230519C00150000 | 2023-03-29 1:23PM EDT | 2023-05-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 3,453 | 45.31% |
| AMZN230616C00150000 | 2023-03-29 3:57PM EDT | 2023-06-16 | 0.12 | 0.11 | 0.13 | 0.00 | - | 120 | 31,924 | 40.33% |
| AMZN230721C00150000 | 2023-03-29 2:53PM EDT | 2023-07-21 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 113 | 4,487 | 36.87% |
| AMZN230818C00150000 | 2023-03-29 11:04AM EDT | 2023-08-18 | 0.44 | 0.46 | 0.49 | 0.00 | - | 41 | 330 | 37.45% |
| AMZN230915C00150000 | 2023-03-29 3:51PM EDT | 2023-09-15 | 0.65 | 0.63 | 0.68 | +0.11 | +20.37% | 8,269 | 4,609 | 36.52% |
| AMZN231020C00150000 | 2023-03-29 2:52PM EDT | 2023-10-20 | 0.90 | 0.89 | 0.92 | +0.14 | +18.42% | 36 | 613 | 35.50% |
| AMZN240119C00150000 | 2023-03-29 3:59PM EDT | 2024-01-19 | 1.87 | 1.87 | 1.93 | +0.25 | +15.43% | 363 | 36,027 | 35.53% |
| AMZN240315C00150000 | 2023-03-28 3:40PM EDT | 2024-03-15 | 2.35 | 2.68 | 2.77 | 0.00 | - | 55 | 661 | 36.19% |
| AMZN240621C00150000 | 2023-03-29 3:49PM EDT | 2024-06-21 | 4.10 | 4.00 | 4.15 | +0.60 | +17.14% | 162 | 7,539 | 36.55% |
| AMZN240920C00150000 | 2023-03-29 10:36AM EDT | 2024-09-20 | 5.10 | 5.30 | 5.50 | +0.10 | +2.00% | 5 | 480 | 36.95% |
| AMZN250117C00150000 | 2023-03-29 3:48PM EDT | 2025-01-17 | 7.12 | 7.00 | 7.20 | +0.87 | +13.92% | 116 | 28,751 | 37.26% |
| AMZN250620C00150000 | 2023-03-28 2:08PM EDT | 2025-06-20 | 8.30 | 9.25 | 9.60 | 0.00 | - | 12 | 959 | 38.07% |
| AMZN251219C00150000 | 2023-03-29 3:29PM EDT | 2025-12-19 | 11.65 | 11.80 | 12.00 | +0.72 | +6.59% | 67 | 2,933 | 38.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00150000 | 2023-03-01 4:21PM EDT | 2023-03-31 | 57.99 | 49.30 | 50.60 | 0.00 | - | 2 | 0 | 270.31% |
| AMZN230406P00150000 | 2023-03-24 12:11PM EDT | 2023-04-06 | 52.80 | 49.50 | 50.40 | 0.00 | - | 18 | 0 | 135.16% |
| AMZN230421P00150000 | 2023-03-29 11:05AM EDT | 2023-04-21 | 50.70 | 49.15 | 50.30 | -0.55 | -1.07% | 60 | 0 | 95.21% |
| AMZN230519P00150000 | 2023-03-29 11:12AM EDT | 2023-05-19 | 50.77 | 49.05 | 50.20 | -0.28 | -0.55% | 5 | 0 | 61.52% |
| AMZN230616P00150000 | 2023-03-29 2:57PM EDT | 2023-06-16 | 49.72 | 49.25 | 50.75 | -2.98 | -5.65% | 45,641 | 2,437 | 58.35% |
| AMZN230721P00150000 | 2023-03-27 10:14AM EDT | 2023-07-21 | 51.00 | 49.05 | 50.65 | 0.00 | - | 1 | 1 | 47.44% |
| AMZN230818P00150000 | 2023-03-29 3:00PM EDT | 2023-08-18 | 50.15 | 49.05 | 50.45 | -0.73 | -1.43% | 34 | 22 | 40.28% |
| AMZN230915P00150000 | 2023-03-29 2:56PM EDT | 2023-09-15 | 49.25 | 48.95 | 50.60 | -2.95 | -5.65% | 1,273 | 241 | 38.38% |
| AMZN231020P00150000 | 2023-03-10 2:42PM EDT | 2023-10-20 | 59.04 | 49.20 | 50.45 | 0.00 | - | 10 | 0 | 33.55% |
| AMZN240119P00150000 | 2023-03-29 2:50PM EDT | 2024-01-19 | 49.95 | 49.30 | 50.40 | -2.05 | -3.94% | 1 | 0 | 27.53% |
| AMZN240315P00150000 | 2023-03-03 12:18PM EDT | 2024-03-15 | 55.82 | 48.75 | 50.90 | 0.00 | - | 25 | 0 | 28.61% |
| AMZN240621P00150000 | 2023-03-16 12:33PM EDT | 2024-06-21 | 50.40 | 48.80 | 50.75 | 0.00 | - | 1 | 1 | 24.52% |
| AMZN240920P00150000 | 2023-03-17 10:21AM EDT | 2024-09-20 | 51.40 | 49.10 | 51.35 | 0.00 | - | 1 | 1 | 25.07% |
| AMZN250117P00150000 | 2023-03-27 11:20AM EDT | 2025-01-17 | 52.10 | 50.10 | 51.65 | 0.00 | - | 1 | 45 | 23.78% |
| AMZN250620P00150000 | 2023-03-13 9:42AM EDT | 2025-06-20 | 61.65 | 49.65 | 52.25 | 0.00 | - | 1 | 56 | 23.16% |
| AMZN251219P00150000 | 2023-03-14 10:58AM EDT | 2025-12-19 | 56.30 | 50.05 | 52.75 | 0.00 | - | 1 | 21 | 22.15% |
© 2023 Yahoo. Todos os direitos reservados.
