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
70,21 -0,69 (-0,97%) OURO
1.973,80 +24,20 (+1,24%) Bitcoin USD
27.334,40 -770,86 (-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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00075000 | 2023-03-22 11:00AM EDT | 2023-03-24 | 25.00 | 22.55 | 25.45 | +1.06 | +4.43% | 1 | 0 | 225.59% |
| AMZN230331C00075000 | 2023-03-21 3:20PM EDT | 2023-03-31 | 25.62 | 23.45 | 24.25 | 0.00 | - | 12 | 0 | 93.36% |
| AMZN230406C00075000 | 2023-03-14 2:58PM EDT | 2023-04-06 | 19.25 | 23.60 | 24.20 | 0.00 | - | 1 | 1 | 76.17% |
| AMZN230414C00075000 | 2023-03-16 2:07PM EDT | 2023-04-14 | 25.40 | 23.70 | 24.35 | 0.00 | - | 3 | 13 | 67.58% |
| AMZN230421C00075000 | 2023-03-21 3:51PM EDT | 2023-04-21 | 26.25 | 23.90 | 24.45 | 0.00 | - | 1 | 0 | 64.31% |
| AMZN230428C00075000 | 2023-03-10 2:29PM EDT | 2023-04-28 | 17.56 | 24.05 | 25.15 | 0.00 | - | - | 0 | 67.92% |
| AMZN230519C00075000 | 2023-03-22 12:12PM EDT | 2023-05-19 | 26.18 | 24.75 | 25.40 | +0.08 | +0.31% | 1,000 | 5,029 | 61.35% |
| AMZN230616C00075000 | 2023-03-22 9:37AM EDT | 2023-06-16 | 27.05 | 25.50 | 26.05 | -0.25 | -0.92% | 5 | 0 | 57.73% |
| AMZN230721C00075000 | 2023-03-21 1:06PM EDT | 2023-07-21 | 27.10 | 26.25 | 26.85 | 0.00 | - | 1 | 0 | 54.74% |
| AMZN230818C00075000 | 2023-03-21 9:38AM EDT | 2023-08-18 | 27.10 | 27.20 | 27.75 | 0.00 | - | 1 | 0 | 55.32% |
| AMZN230915C00075000 | 2023-03-22 11:12AM EDT | 2023-09-15 | 29.24 | 27.65 | 28.40 | +0.84 | +2.96% | 1 | 0 | 53.87% |
| AMZN231020C00075000 | 2023-03-22 3:14PM EDT | 2023-10-20 | 30.40 | 28.50 | 29.20 | -0.15 | -0.49% | 2 | 0 | 53.33% |
| AMZN240119C00075000 | 2023-03-22 12:23PM EDT | 2024-01-19 | 31.60 | 30.35 | 31.25 | -0.17 | -0.54% | 5 | 5,889 | 52.37% |
| AMZN240315C00075000 | 2023-03-22 2:37PM EDT | 2024-03-15 | 33.60 | 31.50 | 32.25 | +0.63 | +1.91% | 35 | 0 | 51.90% |
| AMZN240621C00075000 | 2023-03-22 1:58PM EDT | 2024-06-21 | 35.40 | 32.90 | 34.30 | +1.90 | +5.67% | 2 | 0 | 51.29% |
| AMZN240920C00075000 | 2023-03-17 11:53AM EDT | 2024-09-20 | 34.16 | 34.05 | 35.95 | 0.00 | - | 2 | 0 | 50.71% |
| AMZN250117C00075000 | 2023-03-22 2:53PM EDT | 2025-01-17 | 38.90 | 35.65 | 37.70 | +0.65 | +1.70% | 1 | 527 | 50.13% |
| AMZN250620C00075000 | 2023-03-21 3:44PM EDT | 2025-06-20 | 40.50 | 37.10 | 40.45 | 0.00 | - | 3 | 0 | 53.60% |
| AMZN251219C00075000 | 2023-03-21 3:39PM EDT | 2025-12-19 | 42.50 | 38.90 | 42.05 | 0.00 | - | 7 | 0 | 51.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00075000 | 2023-03-22 10:29AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 131.25% |
| AMZN230331P00075000 | 2023-03-22 2:59PM EDT | 2023-03-31 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 52 | 0 | 72.27% |
| AMZN230406P00075000 | 2023-03-22 1:54PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 272 | 0 | 59.38% |
| AMZN230414P00075000 | 2023-03-22 3:59PM EDT | 2023-04-14 | 0.10 | 0.07 | 0.12 | +0.01 | +11.11% | 510 | 0 | 54.30% |
| AMZN230421P00075000 | 2023-03-22 3:58PM EDT | 2023-04-21 | 0.15 | 0.13 | 0.16 | +0.02 | +15.38% | 246 | 0 | 50.88% |
| AMZN230428P00075000 | 2023-03-22 3:52PM EDT | 2023-04-28 | 0.41 | 0.40 | 0.51 | +0.06 | +17.14% | 73 | 383 | 57.32% |
| AMZN230519P00075000 | 2023-03-22 3:56PM EDT | 2023-05-19 | 0.72 | 0.74 | 0.78 | +0.08 | +12.50% | 582 | 0 | 51.86% |
| AMZN230616P00075000 | 2023-03-22 3:48PM EDT | 2023-06-16 | 1.03 | 1.11 | 1.19 | +0.04 | +4.04% | 531 | 0 | 48.24% |
| AMZN230721P00075000 | 2023-03-22 3:48PM EDT | 2023-07-21 | 1.44 | 1.52 | 1.63 | +0.05 | +3.60% | 40 | 0 | 44.86% |
| AMZN230818P00075000 | 2023-03-22 3:55PM EDT | 2023-08-18 | 2.12 | 2.17 | 2.25 | 0.00 | - | 54 | 0 | 45.15% |
| AMZN230915P00075000 | 2023-03-22 3:47PM EDT | 2023-09-15 | 2.29 | 2.47 | 2.56 | +0.07 | +3.15% | 6 | 5,194 | 43.46% |
| AMZN231020P00075000 | 2023-03-22 3:28PM EDT | 2023-10-20 | 2.57 | 2.83 | 2.99 | -0.03 | -1.15% | 863 | 4,530 | 42.15% |
| AMZN240119P00075000 | 2023-03-22 3:50PM EDT | 2024-01-19 | 3.76 | 3.90 | 4.05 | +0.11 | +3.01% | 131 | 0 | 40.01% |
| AMZN240315P00075000 | 2023-03-22 2:21PM EDT | 2024-03-15 | 4.11 | 4.50 | 4.65 | -1.14 | -21.71% | 5 | 0 | 39.10% |
| AMZN240621P00075000 | 2023-03-20 1:38PM EDT | 2024-06-21 | 6.00 | 5.30 | 5.70 | 0.00 | - | 1 | 0 | 38.17% |
| AMZN240920P00075000 | 2023-03-20 10:01AM EDT | 2024-09-20 | 6.85 | 6.05 | 6.35 | 0.00 | - | 6 | 0 | 36.78% |
| AMZN250117P00075000 | 2023-03-22 2:07PM EDT | 2025-01-17 | 6.30 | 6.95 | 7.20 | -0.40 | -5.97% | 19 | 3,351 | 35.58% |
| AMZN250620P00075000 | 2023-03-17 2:28PM EDT | 2025-06-20 | 8.31 | 7.85 | 8.25 | 0.00 | - | 3 | 0 | 34.52% |
| AMZN251219P00075000 | 2023-03-17 2:30PM EDT | 2025-12-19 | 9.20 | 8.20 | 9.70 | 0.00 | - | 4 | 0 | 34.24% |
© 2023 Yahoo. Todos os direitos reservados.
