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
72,96 -0,01 (-0,01%) OURO
1.961,20 -5,70 (-0,29%) Bitcoin USD
28.276,98 +981,34 (+3,60%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421C00170000 | 2023-03-24 3:21PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,097 | 67.19% |
| AMZN230616C00170000 | 2023-03-29 12:36PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 8 | 7,703 | 45.90% |
| AMZN230721C00170000 | 2023-03-29 11:10AM EDT | 2023-07-21 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 7 | 1,336 | 40.63% |
| AMZN230915C00170000 | 2023-03-28 2:36PM EDT | 2023-09-15 | 0.22 | 0.24 | 0.26 | 0.00 | - | 10 | 2,149 | 38.04% |
| AMZN231020C00170000 | 2023-03-29 9:49AM EDT | 2023-10-20 | 0.35 | 0.33 | 0.37 | +0.01 | +2.94% | 1 | 1,162 | 36.62% |
| AMZN240119C00170000 | 2023-03-29 10:16AM EDT | 2024-01-19 | 0.79 | 0.81 | 0.85 | +0.07 | +9.72% | 1 | 22,539 | 35.50% |
| AMZN240315C00170000 | 2023-03-29 3:23PM EDT | 2024-03-15 | 1.29 | 1.26 | 1.34 | +0.17 | +15.18% | 111 | 402 | 35.90% |
| AMZN240621C00170000 | 2023-03-27 2:50PM EDT | 2024-06-21 | 2.01 | 2.09 | 2.19 | 0.00 | - | 20 | 3,459 | 35.79% |
| AMZN240920C00170000 | 2023-03-29 11:27AM EDT | 2024-09-20 | 2.90 | 3.00 | 3.15 | -0.06 | -2.03% | 1 | 588 | 36.07% |
| AMZN250117C00170000 | 2023-03-29 3:48PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.40 | +0.40 | +10.26% | 108 | 2,786 | 36.18% |
| AMZN250620C00170000 | 2023-03-29 11:24AM EDT | 2025-06-20 | 6.00 | 6.05 | 6.30 | +0.50 | +9.09% | 1 | 211 | 36.82% |
| AMZN251219C00170000 | 2023-03-29 3:55PM EDT | 2025-12-19 | 8.25 | 8.20 | 8.50 | +0.83 | +11.19% | 46 | 633 | 37.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00170000 | 2022-11-29 1:42PM EDT | 2023-04-21 | 77.40 | 85.40 | 86.15 | 0.00 | - | 3 | 0 | 326.51% |
| AMZN230616P00170000 | 2023-03-29 3:16PM EDT | 2023-06-16 | 69.55 | 69.40 | 70.30 | -2.65 | -3.67% | 3,522 | 200 | 63.31% |
| AMZN230721P00170000 | 2023-02-24 1:53PM EDT | 2023-07-21 | 77.30 | 71.45 | 72.20 | 0.00 | - | 2 | 0 | 70.17% |
| AMZN230915P00170000 | 2023-03-02 3:10PM EDT | 2023-09-15 | 78.80 | 69.15 | 70.60 | 0.00 | - | 2 | 0 | 46.95% |
| AMZN231020P00170000 | 2023-03-14 11:23AM EDT | 2023-10-20 | 76.00 | 69.50 | 70.55 | 0.00 | - | 2 | 2 | 42.25% |
| AMZN240119P00170000 | 2023-03-29 2:57PM EDT | 2024-01-19 | 69.68 | 68.55 | 70.15 | -2.47 | -3.42% | 7,508 | 520 | 31.06% |
| AMZN240315P00170000 | 2023-02-23 4:47PM EDT | 2024-03-15 | 74.10 | 71.15 | 72.60 | 0.00 | - | 2 | 0 | 43.53% |
| AMZN240621P00170000 | 2023-02-17 4:29PM EDT | 2024-06-21 | 73.08 | 69.85 | 72.20 | 0.00 | - | 2 | 0 | 36.95% |
| AMZN240920P00170000 | 2023-02-21 11:57AM EDT | 2024-09-20 | 75.64 | 68.55 | 70.55 | 0.00 | - | - | 0 | 26.10% |
| AMZN250117P00170000 | 2023-02-13 2:08PM EDT | 2025-01-17 | 71.10 | 70.85 | 76.85 | 0.00 | - | 1 | 0 | 42.81% |
| AMZN250620P00170000 | 2023-02-14 4:12PM EDT | 2025-06-20 | 70.95 | 67.95 | 71.90 | 0.00 | - | 1 | 0 | 26.60% |
| AMZN251219P00170000 | 2023-03-08 1:43PM EDT | 2025-12-19 | 76.50 | 68.15 | 71.55 | 0.00 | - | 1 | 0 | 23.02% |
© 2023 Yahoo. Todos os direitos reservados.
