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
72,70 -0,27 (-0,37%) OURO
1.959,70 -7,20 (-0,37%) Bitcoin USD
28.407,59 +1.079,02 (+3,95%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421C00160000 | 2023-03-29 1:47PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,395 | 59.38% |
| AMZN230519C00160000 | 2023-03-29 2:38PM EDT | 2023-05-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 32,532 | 47.66% |
| AMZN230616C00160000 | 2023-03-28 1:11PM EDT | 2023-06-16 | 0.08 | 0.07 | 0.08 | 0.00 | - | 11 | 11,177 | 42.77% |
| AMZN230721C00160000 | 2023-03-29 2:00PM EDT | 2023-07-21 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 12 | 2,155 | 38.38% |
| AMZN230915C00160000 | 2023-03-29 11:37AM EDT | 2023-09-15 | 0.39 | 0.37 | 0.40 | +0.05 | +14.71% | 2 | 1,840 | 37.01% |
| AMZN231020C00160000 | 2023-03-28 1:16PM EDT | 2023-10-20 | 0.48 | 0.53 | 0.56 | 0.00 | - | 1 | 197 | 35.84% |
| AMZN240119C00160000 | 2023-03-29 3:58PM EDT | 2024-01-19 | 1.23 | 1.21 | 1.27 | +0.16 | +14.95% | 25 | 12,194 | 35.43% |
| AMZN240315C00160000 | 2023-03-29 3:42PM EDT | 2024-03-15 | 1.85 | 1.82 | 1.90 | +0.25 | +15.62% | 3 | 168 | 35.89% |
| AMZN240621C00160000 | 2023-03-29 3:50PM EDT | 2024-06-21 | 2.96 | 2.89 | 2.98 | +0.30 | +11.28% | 19 | 4,442 | 35.99% |
| AMZN240920C00160000 | 2023-03-29 1:40PM EDT | 2024-09-20 | 3.91 | 3.95 | 4.15 | -0.44 | -10.11% | 1 | 19 | 36.42% |
| AMZN250117C00160000 | 2023-03-29 2:52PM EDT | 2025-01-17 | 5.50 | 5.45 | 5.65 | +0.55 | +11.11% | 1 | 2,202 | 36.71% |
| AMZN250620C00160000 | 2023-03-28 2:08PM EDT | 2025-06-20 | 6.75 | 7.45 | 7.75 | 0.00 | - | 6 | 110 | 37.34% |
| AMZN251219C00160000 | 2023-03-29 3:49PM EDT | 2025-12-19 | 10.05 | 9.80 | 10.75 | +1.25 | +14.20% | 1,032 | 264 | 38.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00160000 | 2023-02-02 11:35AM EDT | 2023-04-21 | 49.08 | 64.65 | 65.60 | 0.00 | - | 2 | 0 | 193.16% |
| AMZN230519P00160000 | 2023-03-28 9:31AM EDT | 2023-05-19 | 61.29 | 59.40 | 60.65 | -0.54 | -0.87% | 15 | 0 | 63.57% |
| AMZN230616P00160000 | 2023-03-29 3:00PM EDT | 2023-06-16 | 59.30 | 59.30 | 60.35 | -2.50 | -4.05% | 110 | 20 | 58.57% |
| AMZN230721P00160000 | 2023-02-17 3:19PM EDT | 2023-07-21 | 64.01 | 60.70 | 61.50 | 0.00 | - | 4 | 0 | 57.97% |
| AMZN230915P00160000 | 2023-03-07 10:30AM EDT | 2023-09-15 | 66.00 | 59.10 | 60.55 | 0.00 | - | 4 | 0 | 42.31% |
| AMZN240119P00160000 | 2023-03-14 2:10PM EDT | 2024-01-19 | 66.35 | 58.95 | 60.80 | 0.00 | - | 4 | 0 | 34.02% |
| AMZN240315P00160000 | 2023-02-24 10:34AM EDT | 2024-03-15 | 66.20 | 61.15 | 62.60 | 0.00 | - | 3 | 0 | 40.22% |
| AMZN240621P00160000 | 2023-02-21 4:01PM EDT | 2024-06-21 | 65.10 | 59.90 | 62.65 | 0.00 | - | 1 | 0 | 35.77% |
| AMZN250117P00160000 | 2023-03-29 1:39PM EDT | 2025-01-17 | 60.40 | 58.50 | 61.45 | +0.35 | +0.58% | 5 | 1 | 25.57% |
| AMZN250620P00160000 | 2023-02-15 2:23PM EDT | 2025-06-20 | 60.00 | 59.85 | 62.85 | 0.00 | - | - | 0 | 27.17% |
| AMZN251219P00160000 | 2023-03-03 4:02PM EDT | 2025-12-19 | 65.20 | 58.55 | 61.35 | 0.00 | - | 1 | 0 | 20.55% |
© 2023 Yahoo. Todos os direitos reservados.
