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
70,25 -0,65 (-0,92%) OURO
1.971,70 +22,10 (+1,13%) Bitcoin USD
27.306,70 -762,74 (-2,72%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00085000 | 2023-03-22 3:52PM EDT | 2023-03-24 | 14.51 | 13.40 | 15.25 | -0.59 | -3.91% | 1,011 | 0 | 167.19% |
| AMZN230331C00085000 | 2023-03-22 2:51PM EDT | 2023-03-31 | 17.00 | 13.50 | 14.30 | +1.45 | +9.32% | 14 | 0 | 59.57% |
| AMZN230406C00085000 | 2023-03-22 9:51AM EDT | 2023-04-06 | 15.33 | 13.80 | 14.40 | +0.48 | +3.23% | 8 | 301 | 54.10% |
| AMZN230414C00085000 | 2023-03-22 2:28PM EDT | 2023-04-14 | 16.70 | 14.20 | 14.70 | +1.10 | +7.05% | 2 | 0 | 52.00% |
| AMZN230421C00085000 | 2023-03-22 3:41PM EDT | 2023-04-21 | 15.41 | 14.50 | 15.00 | -1.11 | -6.72% | 1,038 | 0 | 50.71% |
| AMZN230428C00085000 | 2023-03-22 10:19AM EDT | 2023-04-28 | 16.40 | 15.30 | 16.00 | +1.44 | +9.63% | 2 | 1 | 57.45% |
| AMZN230519C00085000 | 2023-03-22 3:51PM EDT | 2023-05-19 | 17.16 | 16.15 | 16.70 | -0.99 | -5.45% | 10 | 508 | 53.02% |
| AMZN230616C00085000 | 2023-03-22 2:46PM EDT | 2023-06-16 | 19.80 | 17.10 | 17.70 | +0.78 | +4.10% | 4 | 2,640 | 50.40% |
| AMZN230721C00085000 | 2023-03-22 2:48PM EDT | 2023-07-21 | 21.00 | 18.10 | 18.70 | +1.27 | +6.44% | 11 | 0 | 49.79% |
| AMZN230818C00085000 | 2023-03-22 11:10AM EDT | 2023-08-18 | 20.65 | 19.30 | 20.00 | +0.44 | +2.18% | 1 | 0 | 51.22% |
| AMZN230915C00085000 | 2023-03-21 10:27AM EDT | 2023-09-15 | 20.20 | 20.15 | 20.75 | 0.00 | - | 1 | 0 | 50.29% |
| AMZN231020C00085000 | 2023-03-20 1:30PM EDT | 2023-10-20 | 20.00 | 21.05 | 21.75 | 0.00 | - | 1 | 0 | 49.92% |
| AMZN240119C00085000 | 2023-03-22 3:50PM EDT | 2024-01-19 | 24.44 | 23.30 | 24.10 | -0.16 | -0.65% | 12 | 0 | 49.45% |
| AMZN240315C00085000 | 2023-03-22 3:28PM EDT | 2024-03-15 | 26.65 | 24.50 | 25.50 | +0.38 | +1.45% | 11 | 0 | 49.60% |
| AMZN240621C00085000 | 2023-03-21 9:58AM EDT | 2024-06-21 | 27.25 | 26.15 | 27.70 | 0.00 | - | 3 | 0 | 49.76% |
| AMZN240920C00085000 | 2023-03-20 3:32PM EDT | 2024-09-20 | 30.00 | 28.05 | 28.85 | +2.53 | +9.21% | 5 | 0 | 48.21% |
| AMZN250117C00085000 | 2023-03-22 3:06PM EDT | 2025-01-17 | 31.50 | 29.50 | 31.45 | -0.20 | -0.63% | 150 | 0 | 49.39% |
| AMZN250620C00085000 | 2023-03-21 10:16AM EDT | 2025-06-20 | 32.67 | 31.00 | 33.30 | 0.00 | - | 1 | 0 | 48.18% |
| AMZN251219C00085000 | 2023-03-22 2:48PM EDT | 2025-12-19 | 37.50 | 34.25 | 36.55 | +0.65 | +1.76% | 12 | 221 | 49.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00085000 | 2023-03-22 3:52PM EDT | 2023-03-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 167 | 0 | 84.38% |
| AMZN230331P00085000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 364 | 0 | 52.15% |
| AMZN230406P00085000 | 2023-03-22 3:53PM EDT | 2023-04-06 | 0.20 | 0.20 | 0.24 | +0.03 | +17.65% | 120 | 0 | 47.95% |
| AMZN230414P00085000 | 2023-03-22 3:59PM EDT | 2023-04-14 | 0.46 | 0.42 | 0.47 | +0.12 | +35.29% | 57 | 513 | 45.56% |
| AMZN230421P00085000 | 2023-03-22 3:56PM EDT | 2023-04-21 | 0.65 | 0.62 | 0.68 | +0.14 | +27.45% | 2,223 | 0 | 44.24% |
| AMZN230428P00085000 | 2023-03-22 3:59PM EDT | 2023-04-28 | 1.34 | 1.32 | 1.40 | +0.24 | +21.82% | 83 | 968 | 50.00% |
| AMZN230519P00085000 | 2023-03-22 3:59PM EDT | 2023-05-19 | 1.98 | 1.99 | 2.06 | +0.23 | +13.14% | 576 | 0 | 46.95% |
| AMZN230616P00085000 | 2023-03-22 3:55PM EDT | 2023-06-16 | 2.71 | 2.64 | 2.75 | +0.42 | +18.34% | 279 | 16,404 | 43.73% |
| AMZN230721P00085000 | 2023-03-22 2:52PM EDT | 2023-07-21 | 2.60 | 3.30 | 3.40 | -0.36 | -12.16% | 77 | 0 | 40.76% |
| AMZN230818P00085000 | 2023-03-22 2:56PM EDT | 2023-08-18 | 3.70 | 4.20 | 4.30 | -0.10 | -2.63% | 10 | 0 | 41.38% |
| AMZN230915P00085000 | 2023-03-22 3:38PM EDT | 2023-09-15 | 4.53 | 4.60 | 4.75 | +0.27 | +6.34% | 23 | 0 | 40.05% |
| AMZN231020P00085000 | 2023-03-22 3:53PM EDT | 2023-10-20 | 5.05 | 5.10 | 5.25 | +0.40 | +8.60% | 217 | 0 | 38.67% |
| AMZN240119P00085000 | 2023-03-22 3:52PM EDT | 2024-01-19 | 6.45 | 6.50 | 6.65 | +0.40 | +6.61% | 33 | 0 | 37.11% |
| AMZN240315P00085000 | 2023-03-22 10:04AM EDT | 2024-03-15 | 6.95 | 7.20 | 7.55 | -0.10 | -1.42% | 17 | 3,289 | 36.86% |
| AMZN240621P00085000 | 2023-03-22 12:02PM EDT | 2024-06-21 | 7.90 | 8.20 | 8.60 | -0.30 | -3.66% | 30 | 0 | 35.50% |
| AMZN240920P00085000 | 2023-03-22 2:04PM EDT | 2024-09-20 | 8.55 | 9.10 | 9.45 | -1.32 | -13.37% | 2 | 0 | 34.49% |
| AMZN250117P00085000 | 2023-03-22 1:31PM EDT | 2025-01-17 | 9.75 | 10.10 | 10.60 | +0.02 | +0.21% | 1 | 0 | 33.79% |
| AMZN250620P00085000 | 2023-03-21 3:50PM EDT | 2025-06-20 | 10.70 | 11.20 | 11.75 | 0.00 | - | 6 | 0 | 32.73% |
| AMZN251219P00085000 | 2023-03-20 11:13AM EDT | 2025-12-19 | 12.55 | 11.65 | 13.15 | 0.00 | - | 8 | 0 | 32.11% |
© 2023 Yahoo. Todos os direitos reservados.
