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
70,34 -0,56 (-0,79%) OURO
1.971,30 +21,70 (+1,11%) 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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00060000 | 2023-02-24 4:15PM EDT | 2023-03-24 | 40.75 | 37.55 | 40.75 | +7.45 | +22.37% | 1 | 0 | 403.13% |
| AMZN230331C00060000 | 2023-03-20 10:34AM EDT | 2023-03-31 | 37.00 | 38.35 | 39.20 | 0.00 | - | 2 | 0 | 141.80% |
| AMZN230406C00060000 | 2023-03-10 4:27PM EDT | 2023-04-06 | 31.30 | 38.55 | 39.10 | 0.00 | - | 1 | 0 | 117.97% |
| AMZN230421C00060000 | 2023-03-21 3:37PM EDT | 2023-04-21 | 40.85 | 38.65 | 39.25 | 0.00 | - | 1 | 0 | 93.26% |
| AMZN230428C00060000 | 2023-03-17 1:20PM EDT | 2023-04-28 | 39.19 | 38.60 | 39.65 | 0.00 | - | 1 | 0 | 92.68% |
| AMZN230519C00060000 | 2023-03-20 10:50AM EDT | 2023-05-19 | 37.95 | 39.10 | 39.65 | 0.00 | - | 1 | 0 | 81.49% |
| AMZN230616C00060000 | 2023-03-22 3:48PM EDT | 2023-06-16 | 41.00 | 39.45 | 40.00 | +1.05 | +2.63% | 21 | 0 | 73.83% |
| AMZN230721C00060000 | 2023-03-16 3:56PM EDT | 2023-07-21 | 41.20 | 39.80 | 40.50 | 0.00 | - | 5 | 81 | 68.12% |
| AMZN230818C00060000 | 2023-03-14 3:12PM EDT | 2023-08-18 | 35.90 | 40.25 | 41.05 | 0.00 | - | 10 | 0 | 66.85% |
| AMZN230915C00060000 | 2023-03-03 3:00PM EDT | 2023-09-15 | 36.94 | 40.70 | 41.45 | 0.00 | - | 2 | 0 | 65.19% |
| AMZN231020C00060000 | 2023-03-21 3:10PM EDT | 2023-10-20 | 43.27 | 41.00 | 42.00 | 0.00 | - | 1 | 0 | 62.85% |
| AMZN240119C00060000 | 2023-03-22 3:44PM EDT | 2024-01-19 | 44.12 | 42.10 | 43.35 | +1.62 | +3.81% | 11 | 0 | 59.84% |
| AMZN240315C00060000 | 2023-03-16 3:32PM EDT | 2024-03-15 | 44.65 | 43.05 | 44.25 | 0.00 | - | 1 | 0 | 59.62% |
| AMZN240621C00060000 | 2023-03-22 3:52PM EDT | 2024-06-21 | 45.71 | 43.90 | 45.80 | -1.14 | -2.43% | 3 | 0 | 57.90% |
| AMZN240920C00060000 | 2023-03-20 9:32AM EDT | 2024-09-20 | 44.80 | 45.10 | 47.00 | 0.00 | - | 1 | 0 | 57.30% |
| AMZN250117C00060000 | 2023-03-22 12:57PM EDT | 2025-01-17 | 48.42 | 46.30 | 48.25 | +0.39 | +0.81% | 1 | 0 | 55.92% |
| AMZN250620C00060000 | 2023-03-15 9:42AM EDT | 2025-06-20 | 43.87 | 47.20 | 50.60 | 0.00 | - | 1 | 0 | 55.05% |
| AMZN251219C00060000 | 2023-03-22 3:34PM EDT | 2025-12-19 | 51.83 | 48.45 | 51.55 | +1.73 | +3.45% | 1 | 0 | 52.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00060000 | 2023-03-17 11:37AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 541 | 225.00% |
| AMZN230331P00060000 | 2023-03-22 12:17PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 0 | 106.25% |
| AMZN230406P00060000 | 2023-03-21 11:25AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 81.25% |
| AMZN230414P00060000 | 2023-03-22 2:16PM EDT | 2023-04-14 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 0 | 73.44% |
| AMZN230421P00060000 | 2023-03-22 3:06PM EDT | 2023-04-21 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 559 | 0 | 67.97% |
| AMZN230428P00060000 | 2023-03-21 2:28PM EDT | 2023-04-28 | 0.06 | 0.03 | 0.09 | 0.00 | - | 12 | 1,112 | 67.97% |
| AMZN230519P00060000 | 2023-03-22 3:49PM EDT | 2023-05-19 | 0.14 | 0.14 | 0.16 | +0.01 | +7.69% | 132 | 0 | 61.72% |
| AMZN230616P00060000 | 2023-03-22 3:34PM EDT | 2023-06-16 | 0.29 | 0.27 | 0.31 | -0.07 | -19.44% | 21 | 0 | 56.54% |
| AMZN230721P00060000 | 2023-03-22 3:45PM EDT | 2023-07-21 | 0.42 | 0.42 | 0.46 | +0.04 | +10.53% | 15 | 0 | 51.61% |
| AMZN230818P00060000 | 2023-03-22 3:09PM EDT | 2023-08-18 | 0.61 | 0.67 | 0.73 | -0.02 | -3.17% | 1 | 0 | 51.27% |
| AMZN230915P00060000 | 2023-03-22 3:09PM EDT | 2023-09-15 | 0.76 | 0.83 | 0.89 | 0.00 | - | 22 | 0 | 49.73% |
| AMZN231020P00060000 | 2023-03-22 3:09PM EDT | 2023-10-20 | 0.96 | 0.99 | 1.11 | 0.00 | - | 5 | 0 | 47.97% |
| AMZN240119P00060000 | 2023-03-22 2:34PM EDT | 2024-01-19 | 1.44 | 1.60 | 1.72 | -0.05 | -3.36% | 41 | 0 | 45.19% |
| AMZN240315P00060000 | 2023-03-21 3:44PM EDT | 2024-03-15 | 1.85 | 1.94 | 2.12 | 0.00 | - | 57 | 0 | 44.19% |
| AMZN240621P00060000 | 2023-03-22 1:39PM EDT | 2024-06-21 | 2.38 | 2.45 | 2.76 | -0.37 | -13.45% | 6 | 0 | 42.63% |
| AMZN240920P00060000 | 2023-03-08 12:06PM EDT | 2024-09-20 | 3.00 | 3.00 | 3.15 | 0.00 | - | 1 | 0 | 40.72% |
| AMZN250117P00060000 | 2023-03-22 3:44PM EDT | 2025-01-17 | 3.50 | 3.60 | 3.75 | +0.09 | +2.64% | 24 | 0 | 39.30% |
| AMZN250620P00060000 | 2023-03-22 2:18PM EDT | 2025-06-20 | 4.05 | 4.10 | 4.55 | -0.20 | -4.71% | 7 | 0 | 38.14% |
| AMZN251219P00060000 | 2023-03-20 3:50PM EDT | 2025-12-19 | 5.30 | 4.60 | 5.75 | 0.00 | - | 23 | 0 | 37.99% |
© 2023 Yahoo. Todos os direitos reservados.
