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
73,04 +0,07 (+0,10%) OURO
1.961,70 -5,20 (-0,26%) Bitcoin USD
28.276,22 +987,38 (+3,62%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00065000 | 2023-03-27 9:39AM EDT | 2023-03-31 | 33.69 | 34.35 | 36.00 | 0.00 | - | 1 | 3 | 399.41% |
| AMZN230414C00065000 | 2023-03-23 12:33PM EDT | 2023-04-14 | 35.74 | 34.55 | 35.90 | 0.00 | - | 1 | 2 | 136.62% |
| AMZN230421C00065000 | 2023-03-27 12:22PM EDT | 2023-04-21 | 32.75 | 35.05 | 36.25 | 0.00 | - | 1 | 273 | 102.83% |
| AMZN230519C00065000 | 2023-03-29 10:34AM EDT | 2023-05-19 | 34.88 | 35.70 | 36.15 | +7.83 | +28.95% | 1 | 79 | 77.15% |
| AMZN230616C00065000 | 2023-03-21 11:26AM EDT | 2023-06-16 | 35.25 | 36.10 | 36.45 | 0.00 | - | 17 | 211 | 68.56% |
| AMZN230721C00065000 | 2023-03-08 4:49PM EDT | 2023-07-21 | 31.07 | 36.55 | 37.10 | 0.00 | - | 1 | 1,232 | 64.09% |
| AMZN230915C00065000 | 2023-03-13 12:22PM EDT | 2023-09-15 | 31.50 | 37.50 | 38.00 | 0.00 | - | 2 | 267 | 60.55% |
| AMZN231020C00065000 | 2023-03-29 11:59AM EDT | 2023-10-20 | 37.90 | 38.10 | 38.65 | -0.70 | -1.81% | 1 | 361 | 59.55% |
| AMZN240119C00065000 | 2023-03-28 1:45PM EDT | 2024-01-19 | 36.65 | 39.35 | 40.25 | 0.00 | - | 7 | 1,593 | 57.15% |
| AMZN240315C00065000 | 2023-03-28 10:40AM EDT | 2024-03-15 | 38.19 | 40.45 | 41.05 | 0.00 | - | 1 | 337 | 56.73% |
| AMZN240621C00065000 | 2023-03-17 11:33AM EDT | 2024-06-21 | 40.55 | 41.55 | 42.55 | 0.00 | - | 26 | 967 | 55.16% |
| AMZN240920C00065000 | 2023-03-21 12:35PM EDT | 2024-09-20 | 42.95 | 42.85 | 43.70 | 0.00 | - | 1 | 45 | 54.46% |
| AMZN250117C00065000 | 2023-03-29 10:58AM EDT | 2025-01-17 | 44.00 | 44.05 | 45.20 | +2.30 | +5.52% | 275 | 553 | 53.33% |
| AMZN250620C00065000 | 2023-03-13 10:26AM EDT | 2025-06-20 | 38.00 | 45.85 | 47.50 | 0.00 | - | 3 | 48 | 53.41% |
| AMZN251219C00065000 | 2023-03-29 9:31AM EDT | 2025-12-19 | 48.00 | 47.35 | 49.90 | -2.00 | -4.00% | 5 | 1,180 | 52.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00065000 | 2023-03-27 9:36AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 144 | 193.75% |
| AMZN230406P00065000 | 2023-03-24 12:06PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 211 | 96.88% |
| AMZN230414P00065000 | 2023-03-29 1:49PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,151 | 68.75% |
| AMZN230421P00065000 | 2023-03-29 2:47PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 103 | 6,749 | 64.84% |
| AMZN230428P00065000 | 2023-03-29 11:43AM EDT | 2023-04-28 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 1 | 301 | 66.41% |
| AMZN230505P00065000 | 2023-03-29 12:47PM EDT | 2023-05-05 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 7 | 33 | 64.06% |
| AMZN230519P00065000 | 2023-03-29 3:28PM EDT | 2023-05-19 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 31 | 2,370 | 58.98% |
| AMZN230616P00065000 | 2023-03-29 3:58PM EDT | 2023-06-16 | 0.31 | 0.30 | 0.31 | -0.13 | -29.55% | 138 | 6,467 | 52.73% |
| AMZN230721P00065000 | 2023-03-29 2:46PM EDT | 2023-07-21 | 0.51 | 0.50 | 0.52 | -0.16 | -23.88% | 6 | 2,543 | 48.78% |
| AMZN230818P00065000 | 2023-03-29 12:52PM EDT | 2023-08-18 | 0.86 | 0.82 | 0.85 | -0.22 | -20.37% | 536 | 568 | 48.83% |
| AMZN230915P00065000 | 2023-03-29 3:51PM EDT | 2023-09-15 | 1.02 | 1.00 | 1.04 | -0.24 | -19.05% | 4 | 859 | 46.92% |
| AMZN231020P00065000 | 2023-03-29 1:03PM EDT | 2023-10-20 | 1.33 | 1.25 | 1.28 | -0.20 | -13.07% | 6 | 1,153 | 45.12% |
| AMZN240119P00065000 | 2023-03-29 3:16PM EDT | 2024-01-19 | 2.00 | 1.95 | 2.02 | -0.30 | -13.04% | 15 | 3,313 | 42.87% |
| AMZN240315P00065000 | 2023-03-29 1:23PM EDT | 2024-03-15 | 2.47 | 2.41 | 2.48 | -0.33 | -11.79% | 3 | 1,073 | 41.99% |
| AMZN240621P00065000 | 2023-03-29 10:58AM EDT | 2024-06-21 | 3.23 | 3.05 | 3.15 | -0.32 | -9.01% | 1 | 3,429 | 40.33% |
| AMZN240920P00065000 | 2023-03-14 9:42AM EDT | 2024-09-20 | 4.30 | 3.60 | 3.75 | 0.00 | - | 1 | 866 | 39.22% |
| AMZN250117P00065000 | 2023-03-29 3:53PM EDT | 2025-01-17 | 4.40 | 4.25 | 4.45 | -0.20 | -4.35% | 10 | 3,803 | 37.96% |
| AMZN250620P00065000 | 2023-03-23 9:48AM EDT | 2025-06-20 | 5.30 | 5.00 | 5.35 | 0.00 | - | 1 | 239 | 36.89% |
| AMZN251219P00065000 | 2023-03-24 3:16PM EDT | 2025-12-19 | 6.45 | 5.75 | 6.15 | 0.00 | - | 51 | 172 | 35.45% |
© 2023 Yahoo. Todos os direitos reservados.
