Mercado fechará em 5 h 55 min
BOVESPA
103.852,17 +2.059,65 (+2,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.087,12 +878,02 (+1,65%) PETROLEO CRU
73,54 +0,57 (+0,78%) OURO
1.984,50 0,00 (0,00%) Bitcoin USD
28.499,07 +106,69 (+0,38%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:05AM EDT. Mercado aberto.
Preço de exercício:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00050000 | 2023-03-27 1:17PM EDT | 2023-03-31 | 47.14 | 51.55 | 51.70 | 0.00 | - | 1 | 16 | 343.75% |
| AMZN230406C00050000 | 2023-03-23 2:45PM EDT | 2023-04-06 | 47.90 | 51.60 | 51.75 | 0.00 | - | - | 1 | 203.13% |
| AMZN230414C00050000 | 2023-03-22 2:38PM EDT | 2023-04-14 | 51.00 | 51.65 | 51.80 | 0.00 | - | 104 | 103 | 154.69% |
| AMZN230421C00050000 | 2023-03-30 9:35AM EDT | 2023-04-21 | 51.55 | 51.70 | 51.90 | +0.85 | +1.68% | 1 | 121 | 138.87% |
| AMZN230519C00050000 | 2023-03-22 3:32PM EDT | 2023-05-19 | 51.06 | 51.95 | 52.10 | 0.00 | - | 1 | 20 | 106.35% |
| AMZN230616C00050000 | 2023-03-29 1:49PM EDT | 2023-06-16 | 50.35 | 52.05 | 52.25 | 0.00 | - | 1 | 726 | 89.80% |
| AMZN230721C00050000 | 2023-03-16 1:00PM EDT | 2023-07-21 | 52.02 | 52.40 | 52.65 | 0.00 | - | 1 | 26 | 83.50% |
| AMZN230915C00050000 | 2023-03-21 1:56PM EDT | 2023-09-15 | 51.59 | 53.00 | 53.30 | 0.00 | - | 372 | 2,676 | 77.54% |
| AMZN231020C00050000 | 2023-03-27 11:31AM EDT | 2023-10-20 | 49.80 | 53.35 | 53.65 | 0.00 | - | 1 | 57 | 74.59% |
| AMZN240119C00050000 | 2023-03-29 2:52PM EDT | 2024-01-19 | 53.00 | 54.25 | 54.65 | 0.00 | - | 2 | 1,919 | 69.97% |
| AMZN240315C00050000 | 2023-03-27 10:11AM EDT | 2024-03-15 | 52.74 | 54.80 | 55.05 | 0.00 | - | 1 | 179 | 67.44% |
| AMZN240621C00050000 | 2023-03-24 3:18PM EDT | 2024-06-21 | 52.36 | 55.50 | 56.10 | 0.00 | - | 2 | 387 | 64.64% |
| AMZN240920C00050000 | 2023-03-28 12:06PM EDT | 2024-09-20 | 52.30 | 56.25 | 56.95 | 0.00 | - | 2 | 18 | 62.85% |
| AMZN250117C00050000 | 2023-03-30 9:44AM EDT | 2025-01-17 | 57.05 | 57.35 | 58.00 | +0.82 | +1.46% | 10 | 9,508 | 61.43% |
| AMZN250620C00050000 | 2023-03-29 3:08PM EDT | 2025-06-20 | 57.59 | 58.55 | 59.55 | 0.00 | - | 12 | 275 | 60.30% |
| AMZN251219C00050000 | 2023-03-29 11:05AM EDT | 2025-12-19 | 58.60 | 59.10 | 61.60 | 0.00 | - | 11 | 268 | 58.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00050000 | 2023-03-28 10:41AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 312.50% |
| AMZN230406P00050000 | 2023-03-20 11:46AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 423 | 156.25% |
| AMZN230414P00050000 | 2023-03-28 2:53PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 631 | 109.38% |
| AMZN230421P00050000 | 2023-03-22 1:23PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 401 | 2,256 | 90.63% |
| AMZN230428P00050000 | 2023-03-29 1:22PM EDT | 2023-04-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 35 | 89.06% |
| AMZN230519P00050000 | 2023-03-29 3:03PM EDT | 2023-05-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 250 | 1,236 | 74.61% |
| AMZN230616P00050000 | 2023-03-30 9:30AM EDT | 2023-06-16 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 4 | 2,094 | 64.65% |
| AMZN230721P00050000 | 2023-03-29 11:42AM EDT | 2023-07-21 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1 | 550 | 58.01% |
| AMZN230818P00050000 | 2023-03-29 1:53PM EDT | 2023-08-18 | 0.23 | 0.19 | 0.21 | 0.00 | - | 15 | 92 | 56.35% |
| AMZN230915P00050000 | 2023-03-29 9:48AM EDT | 2023-09-15 | 0.30 | 0.25 | 0.28 | 0.00 | - | 32 | 1,219 | 53.86% |
| AMZN231020P00050000 | 2023-03-29 10:38AM EDT | 2023-10-20 | 0.42 | 0.35 | 0.37 | 0.00 | - | 1 | 478 | 51.71% |
| AMZN240119P00050000 | 2023-03-29 3:40PM EDT | 2024-01-19 | 0.70 | 0.65 | 0.69 | 0.00 | - | 14 | 3,190 | 48.78% |
| AMZN240315P00050000 | 2023-03-27 3:47PM EDT | 2024-03-15 | 1.03 | 0.86 | 0.92 | 0.00 | - | 5 | 610 | 47.60% |
| AMZN240621P00050000 | 2023-03-24 9:30AM EDT | 2024-06-21 | 1.53 | 1.17 | 1.27 | 0.00 | - | 1 | 2,013 | 45.41% |
| AMZN240920P00050000 | 2023-03-23 1:16PM EDT | 2024-09-20 | 1.70 | 1.50 | 1.60 | 0.00 | - | 36 | 1,425 | 43.92% |
| AMZN250117P00050000 | 2023-03-28 3:56PM EDT | 2025-01-17 | 2.26 | 1.89 | 2.01 | 0.00 | - | 2 | 10,483 | 42.31% |
| AMZN250620P00050000 | 2023-03-27 9:34AM EDT | 2025-06-20 | 2.71 | 2.35 | 2.55 | 0.00 | - | 2 | 107 | 40.85% |
| AMZN251219P00050000 | 2023-03-29 9:59AM EDT | 2025-12-19 | 3.05 | 2.66 | 3.10 | 0.00 | - | 22 | 364 | 39.25% |
© 2023 Yahoo. Todos os direitos reservados.
