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
70,33 -0,57 (-0,80%) OURO
1.970,80 +21,20 (+1,09%) Bitcoin USD
27.334,06 -769,32 (-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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00155000 | 2023-03-17 1:12PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 196.88% |
| AMZN230421C00155000 | 2023-03-22 9:39AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 50 | 2,371 | 53.91% |
| AMZN230519C00155000 | 2023-03-22 3:07PM EDT | 2023-05-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,728 | 0 | 45.90% |
| AMZN230616C00155000 | 2023-03-22 3:29PM EDT | 2023-06-16 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 0 | 42.97% |
| AMZN230721C00155000 | 2023-03-22 2:47PM EDT | 2023-07-21 | 0.27 | 0.23 | 0.24 | +0.03 | +12.50% | 15 | 1,605 | 39.31% |
| AMZN230915C00155000 | 2023-03-22 3:10PM EDT | 2023-09-15 | 0.60 | 0.52 | 0.58 | 0.00 | - | 6 | 0 | 37.92% |
| AMZN231020C00155000 | 2023-03-22 2:12PM EDT | 2023-10-20 | 0.79 | 0.72 | 0.81 | -0.03 | -3.66% | 29 | 0 | 37.06% |
| AMZN240119C00155000 | 2023-03-21 2:05PM EDT | 2024-01-19 | 1.70 | 1.52 | 1.63 | 0.00 | - | 86 | 0 | 36.44% |
| AMZN240315C00155000 | 2023-03-17 9:57AM EDT | 2024-03-15 | 2.50 | 2.13 | 2.35 | 0.00 | - | 3 | 148 | 36.92% |
| AMZN240621C00155000 | 2023-03-22 12:33PM EDT | 2024-06-21 | 3.61 | 3.30 | 3.65 | -0.12 | -3.22% | 2 | 0 | 37.38% |
| AMZN240920C00155000 | 2023-03-22 3:58PM EDT | 2024-09-20 | 4.66 | 4.35 | 4.80 | -0.24 | -4.90% | 1 | 0 | 37.45% |
| AMZN250117C00155000 | 2023-03-22 2:49PM EDT | 2025-01-17 | 6.83 | 5.85 | 6.25 | +0.38 | +5.89% | 17 | 0 | 37.41% |
| AMZN250620C00155000 | 2023-03-21 11:33AM EDT | 2025-06-20 | 8.15 | 7.90 | 8.45 | 0.00 | - | 1 | 5 | 38.10% |
| AMZN251219C00155000 | 2023-03-21 2:08PM EDT | 2025-12-19 | 11.00 | 9.80 | 11.35 | 0.00 | - | 3 | 0 | 39.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00155000 | 2023-03-22 3:19PM EDT | 2023-04-21 | 54.20 | 56.00 | 56.65 | -0.35 | -0.64% | 51 | 0 | 59.38% |
| AMZN230519P00155000 | 2023-02-07 12:22PM EDT | 2023-05-19 | 55.55 | 59.05 | 60.05 | 0.00 | - | - | 0 | 101.17% |
| AMZN230616P00155000 | 2023-03-22 9:34AM EDT | 2023-06-16 | 54.90 | 56.00 | 56.65 | -1.50 | -2.66% | 1 | 0 | 49.71% |
| AMZN230721P00155000 | 2023-03-06 10:37AM EDT | 2023-07-21 | 59.60 | 55.85 | 56.70 | 0.00 | - | 1 | 0 | 42.92% |
| AMZN230915P00155000 | 2023-02-02 11:30AM EDT | 2023-09-15 | 44.86 | 59.20 | 61.00 | 0.00 | - | 230 | 0 | 60.91% |
| AMZN240119P00155000 | 2023-03-22 2:49PM EDT | 2024-01-19 | 53.05 | 55.80 | 56.95 | -1.80 | -3.28% | 3,550 | 0 | 29.75% |
| AMZN240315P00155000 | 2023-02-06 3:53PM EDT | 2024-03-15 | 52.62 | 60.35 | 61.80 | 0.00 | - | - | 0 | 48.65% |
| AMZN240621P00155000 | 2023-02-17 4:29PM EDT | 2024-06-21 | 58.33 | 55.05 | 57.30 | 0.00 | - | 2 | 0 | 26.53% |
| AMZN250117P00155000 | 2023-03-20 12:54PM EDT | 2025-01-17 | 59.02 | 54.95 | 57.70 | 0.00 | - | 3 | 0 | 23.76% |
| AMZN250620P00155000 | 2023-02-22 12:59PM EDT | 2025-06-20 | 58.80 | 55.90 | 58.45 | 0.00 | - | - | 0 | 23.92% |
| AMZN251219P00155000 | 2023-02-28 2:40PM EDT | 2025-12-19 | 60.50 | 55.25 | 59.20 | 0.00 | - | 2 | 0 | 23.58% |
© 2023 Yahoo. Todos os direitos reservados.
