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
70,07 -0,83 (-1,17%) OURO
1.969,50 +19,90 (+1,02%) Bitcoin USD
27.208,86 -922,98 (-3,28%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00070000 | 2023-03-20 11:05AM EDT | 2023-03-24 | 27.75 | 27.55 | 30.50 | 0.00 | - | 1 | 30 | 276.17% |
| AMZN230331C00070000 | 2023-03-17 3:17PM EDT | 2023-03-31 | 29.00 | 28.35 | 29.20 | 0.00 | - | 2 | 0 | 101.95% |
| AMZN230406C00070000 | 2023-03-15 3:09PM EDT | 2023-04-06 | 26.20 | 28.55 | 29.15 | 0.00 | - | 2 | 0 | 87.70% |
| AMZN230414C00070000 | 2023-03-14 2:08PM EDT | 2023-04-14 | 24.00 | 28.65 | 29.30 | 0.00 | - | - | 3 | 78.91% |
| AMZN230421C00070000 | 2023-03-21 3:37PM EDT | 2023-04-21 | 31.00 | 28.75 | 29.35 | 0.00 | - | 1 | 0 | 72.36% |
| AMZN230428C00070000 | 2023-03-20 10:58AM EDT | 2023-04-28 | 28.55 | 28.90 | 29.85 | 0.00 | - | 10 | 0 | 75.29% |
| AMZN230519C00070000 | 2023-03-21 3:52PM EDT | 2023-05-19 | 31.65 | 29.40 | 30.05 | 0.00 | - | 1 | 483 | 66.85% |
| AMZN230616C00070000 | 2023-03-22 3:32PM EDT | 2023-06-16 | 32.15 | 29.95 | 30.60 | +0.15 | +0.47% | 2 | 0 | 62.06% |
| AMZN230721C00070000 | 2023-03-16 12:05PM EDT | 2023-07-21 | 32.39 | 30.65 | 31.30 | 0.00 | - | 8 | 0 | 58.94% |
| AMZN230818C00070000 | 2023-03-20 3:32PM EDT | 2023-08-18 | 30.50 | 31.30 | 32.05 | 0.00 | - | 9 | 0 | 58.45% |
| AMZN230915C00070000 | 2023-03-22 1:39PM EDT | 2023-09-15 | 33.50 | 31.75 | 32.60 | +2.95 | +9.66% | 1 | 0 | 56.91% |
| AMZN231020C00070000 | 2023-03-22 2:25PM EDT | 2023-10-20 | 34.85 | 32.35 | 33.25 | +0.24 | +0.69% | 2 | 0 | 55.59% |
| AMZN240119C00070000 | 2023-03-22 3:56PM EDT | 2024-01-19 | 35.05 | 34.15 | 35.00 | -1.20 | -3.31% | 163 | 0 | 54.48% |
| AMZN240315C00070000 | 2023-03-22 2:38PM EDT | 2024-03-15 | 37.45 | 35.00 | 36.15 | +1.30 | +3.60% | 20 | 0 | 53.97% |
| AMZN240621C00070000 | 2023-03-17 3:31PM EDT | 2024-06-21 | 37.30 | 36.35 | 37.95 | 0.00 | - | 1 | 0 | 53.16% |
| AMZN240920C00070000 | 2023-03-22 3:54PM EDT | 2024-09-20 | 38.89 | 37.50 | 39.35 | +1.64 | +4.40% | 1 | 0 | 52.38% |
| AMZN250117C00070000 | 2023-03-22 3:53PM EDT | 2025-01-17 | 40.30 | 38.95 | 41.05 | -1.60 | -3.82% | 8 | 0 | 51.72% |
| AMZN250620C00070000 | 2023-03-22 3:56PM EDT | 2025-06-20 | 42.00 | 40.15 | 43.75 | -0.80 | -1.87% | 1 | 0 | 51.29% |
| AMZN251219C00070000 | 2023-03-22 3:06PM EDT | 2025-12-19 | 45.05 | 43.15 | 45.35 | +1.40 | +3.21% | 371 | 0 | 51.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00070000 | 2023-03-22 10:48AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 156.25% |
| AMZN230331P00070000 | 2023-03-22 2:41PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 0 | 75.00% |
| AMZN230406P00070000 | 2023-03-21 1:28PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.03 | 0.00 | - | 303 | 696 | 66.41% |
| AMZN230414P00070000 | 2023-03-22 3:52PM EDT | 2023-04-14 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 4 | 0 | 59.38% |
| AMZN230421P00070000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 325 | 0 | 57.23% |
| AMZN230428P00070000 | 2023-03-22 3:54PM EDT | 2023-04-28 | 0.22 | 0.21 | 0.30 | +0.02 | +10.00% | 24 | 1,242 | 61.33% |
| AMZN230519P00070000 | 2023-03-22 3:29PM EDT | 2023-05-19 | 0.33 | 0.41 | 0.46 | -0.05 | -13.16% | 299 | 0 | 54.44% |
| AMZN230616P00070000 | 2023-03-22 3:48PM EDT | 2023-06-16 | 0.65 | 0.73 | 0.77 | 0.00 | - | 447 | 0 | 50.66% |
| AMZN230721P00070000 | 2023-03-22 3:49PM EDT | 2023-07-21 | 0.96 | 1.04 | 1.09 | +0.04 | +4.35% | 16 | 0 | 47.07% |
| AMZN230818P00070000 | 2023-03-22 3:59PM EDT | 2023-08-18 | 1.53 | 1.51 | 1.57 | +0.18 | +13.33% | 26 | 0 | 47.12% |
| AMZN230915P00070000 | 2023-03-22 3:07PM EDT | 2023-09-15 | 1.57 | 1.76 | 1.83 | -0.02 | -1.26% | 18 | 0 | 45.36% |
| AMZN231020P00070000 | 2023-03-22 3:57PM EDT | 2023-10-20 | 2.08 | 2.03 | 2.15 | +0.13 | +6.67% | 1 | 0 | 43.70% |
| AMZN240119P00070000 | 2023-03-22 3:52PM EDT | 2024-01-19 | 2.95 | 2.97 | 3.10 | +0.20 | +7.27% | 349 | 0 | 41.65% |
| AMZN240315P00070000 | 2023-03-21 3:30PM EDT | 2024-03-15 | 3.30 | 3.45 | 3.70 | 0.00 | - | 3 | 0 | 40.99% |
| AMZN240621P00070000 | 2023-03-22 1:21PM EDT | 2024-06-21 | 4.05 | 4.20 | 4.45 | -0.50 | -10.99% | 26 | 0 | 39.21% |
| AMZN240920P00070000 | 2023-03-21 3:29PM EDT | 2024-09-20 | 4.70 | 4.85 | 5.20 | 0.00 | - | 2 | 0 | 38.33% |
| AMZN250117P00070000 | 2023-03-22 2:11PM EDT | 2025-01-17 | 5.35 | 5.70 | 6.00 | -0.42 | -7.28% | 18 | 0 | 37.11% |
| AMZN250620P00070000 | 2023-03-16 1:03PM EDT | 2025-06-20 | 6.25 | 6.50 | 6.80 | 0.00 | - | 3 | 0 | 35.52% |
| AMZN251219P00070000 | 2023-03-17 10:16AM EDT | 2025-12-19 | 7.42 | 6.85 | 7.80 | 0.00 | - | 2 | 0 | 34.44% |
© 2023 Yahoo. Todos os direitos reservados.
