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
70,06 -0,84 (-1,18%) OURO
1.977,10 +27,50 (+1,41%) Bitcoin USD
27.329,39 -803,70 (-2,86%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00055000 | 2023-03-14 12:13PM EDT | 2023-03-24 | 39.40 | 42.55 | 45.70 | 0.00 | - | 25 | 0 | 457.81% |
| AMZN230331C00055000 | 2023-03-17 2:30PM EDT | 2023-03-31 | 43.60 | 43.40 | 44.20 | 0.00 | - | 1 | 0 | 170.31% |
| AMZN230406C00055000 | 2023-03-17 12:49PM EDT | 2023-04-06 | 43.65 | 43.55 | 44.10 | 0.00 | - | 1 | 0 | 136.33% |
| AMZN230414C00055000 | 2023-03-06 3:20PM EDT | 2023-04-14 | 40.02 | 43.55 | 44.20 | 0.00 | - | - | 0 | 115.82% |
| AMZN230421C00055000 | 2023-02-16 2:02PM EDT | 2023-04-21 | 45.45 | 43.95 | 44.55 | 0.00 | - | 24 | 69 | 124.41% |
| AMZN230519C00055000 | 2023-03-09 12:58PM EDT | 2023-05-19 | 41.38 | 43.95 | 44.55 | 0.00 | - | 3 | 0 | 89.45% |
| AMZN230616C00055000 | 2023-03-16 3:41PM EDT | 2023-06-16 | 45.85 | 44.25 | 44.80 | 0.00 | - | 1 | 0 | 80.18% |
| AMZN230721C00055000 | 2023-03-09 4:05PM EDT | 2023-07-21 | 39.40 | 44.55 | 45.25 | 0.00 | - | 1 | 0 | 73.93% |
| AMZN230818C00055000 | 2023-03-13 9:54AM EDT | 2023-08-18 | 36.50 | 44.90 | 45.65 | 0.00 | - | 10 | 0 | 71.53% |
| AMZN230915C00055000 | 2023-03-07 4:36PM EDT | 2023-09-15 | 40.74 | 45.10 | 46.00 | 0.00 | - | 1 | 0 | 68.65% |
| AMZN231020C00055000 | 2023-03-22 11:09AM EDT | 2023-10-20 | 47.40 | 45.60 | 46.50 | +5.25 | +12.46% | 1 | 15 | 67.33% |
| AMZN240119C00055000 | 2023-03-21 12:40PM EDT | 2024-01-19 | 48.14 | 46.55 | 47.70 | 0.00 | - | 4 | 0 | 63.72% |
| AMZN240315C00055000 | 2023-03-17 3:53PM EDT | 2024-03-15 | 48.10 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 62.71% |
| AMZN240621C00055000 | 2023-03-09 2:11PM EDT | 2024-06-21 | 45.40 | 48.25 | 49.90 | 0.00 | - | 1 | 0 | 61.44% |
| AMZN240920C00055000 | 2023-03-22 1:15PM EDT | 2024-09-20 | 51.50 | 49.00 | 51.00 | +5.49 | +11.93% | 3 | 0 | 59.94% |
| AMZN250117C00055000 | 2023-03-21 12:05PM EDT | 2025-01-17 | 51.50 | 50.15 | 52.15 | 0.00 | - | 10 | 0 | 58.50% |
| AMZN250620C00055000 | 2023-03-22 2:00PM EDT | 2025-06-20 | 55.00 | 50.60 | 54.60 | +4.10 | +8.06% | 4 | 0 | 57.34% |
| AMZN251219C00055000 | 2023-03-17 2:20PM EDT | 2025-12-19 | 53.50 | 52.00 | 55.90 | 0.00 | - | 1 | 0 | 55.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00055000 | 2023-03-17 2:13PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 262.50% |
| AMZN230331P00055000 | 2023-03-17 9:51AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 0 | 125.00% |
| AMZN230406P00055000 | 2023-03-22 10:13AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 93.75% |
| AMZN230414P00055000 | 2023-03-21 10:17AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 81.25% |
| AMZN230421P00055000 | 2023-03-22 10:58AM EDT | 2023-04-21 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 34 | 0 | 75.00% |
| AMZN230428P00055000 | 2023-03-22 3:08PM EDT | 2023-04-28 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 15 | 1,046 | 73.44% |
| AMZN230519P00055000 | 2023-03-22 3:00PM EDT | 2023-05-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 12 | 0 | 64.65% |
| AMZN230616P00055000 | 2023-03-21 3:24PM EDT | 2023-06-16 | 0.12 | 0.16 | 0.18 | -0.03 | -20.00% | 1 | 0 | 59.67% |
| AMZN230721P00055000 | 2023-03-20 2:06PM EDT | 2023-07-21 | 0.33 | 0.25 | 0.29 | -0.02 | -5.71% | 1 | 0 | 54.20% |
| AMZN230818P00055000 | 2023-03-22 1:56PM EDT | 2023-08-18 | 0.39 | 0.42 | 0.48 | -0.10 | -20.41% | 5 | 0 | 53.66% |
| AMZN230915P00055000 | 2023-03-22 2:53PM EDT | 2023-09-15 | 0.43 | 0.54 | 0.60 | -0.09 | -17.31% | 14 | 0 | 51.61% |
| AMZN231020P00055000 | 2023-03-16 10:42AM EDT | 2023-10-20 | 0.78 | 0.70 | 0.77 | 0.00 | - | 2 | 0 | 50.29% |
| AMZN240119P00055000 | 2023-03-22 12:06PM EDT | 2024-01-19 | 1.05 | 1.13 | 1.24 | 0.00 | - | 2 | 0 | 47.12% |
| AMZN240315P00055000 | 2023-03-16 1:50PM EDT | 2024-03-15 | 1.41 | 1.39 | 1.55 | 0.00 | - | 1 | 0 | 45.91% |
| AMZN240621P00055000 | 2023-03-21 12:21PM EDT | 2024-06-21 | 1.85 | 1.79 | 1.98 | 0.00 | - | 30 | 0 | 43.59% |
| AMZN240920P00055000 | 2023-03-22 1:50PM EDT | 2024-09-20 | 2.20 | 2.20 | 2.51 | +0.01 | +0.46% | 35 | 0 | 42.77% |
| AMZN250117P00055000 | 2023-03-21 1:49PM EDT | 2025-01-17 | 2.73 | 2.71 | 3.05 | +0.02 | +0.74% | 1 | 0 | 41.30% |
| AMZN250620P00055000 | 2023-03-22 2:18PM EDT | 2025-06-20 | 3.22 | 3.30 | 3.50 | -0.78 | -19.50% | 6 | 0 | 39.03% |
| AMZN251219P00055000 | 2023-03-09 4:40PM EDT | 2025-12-19 | 3.90 | 3.75 | 4.35 | 0.00 | - | 1 | 0 | 38.21% |
© 2023 Yahoo. Todos os direitos reservados.
