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
72,84 -0,13 (-0,18%) OURO
1.960,50 -6,40 (-0,33%) Bitcoin USD
29.136,80 +1.747,40 (+6,38%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00090000 | 2023-03-29 3:51PM EDT | 2023-03-31 | 10.36 | 10.05 | 10.35 | +2.96 | +40.00% | 1,249 | 5,960 | 83.98% |
| AMZN230406C00090000 | 2023-03-29 3:25PM EDT | 2023-04-06 | 10.31 | 10.25 | 10.55 | +3.06 | +42.21% | 52 | 882 | 53.52% |
| AMZN230414C00090000 | 2023-03-29 3:40PM EDT | 2023-04-14 | 10.75 | 10.65 | 10.95 | +2.55 | +31.10% | 1,028 | 810 | 48.22% |
| AMZN230421C00090000 | 2023-03-29 3:57PM EDT | 2023-04-21 | 11.05 | 10.95 | 11.20 | +2.43 | +28.19% | 226 | 48,713 | 44.63% |
| AMZN230428C00090000 | 2023-03-29 3:48PM EDT | 2023-04-28 | 12.15 | 11.90 | 12.30 | +2.25 | +22.73% | 139 | 134 | 50.90% |
| AMZN230505C00090000 | 2023-03-29 11:03AM EDT | 2023-05-05 | 11.77 | 11.90 | 12.70 | +1.81 | +18.17% | 2 | 10 | 52.17% |
| AMZN230519C00090000 | 2023-03-29 3:10PM EDT | 2023-05-19 | 13.20 | 13.05 | 13.30 | +2.15 | +19.46% | 130 | 3,224 | 49.57% |
| AMZN230616C00090000 | 2023-03-29 3:46PM EDT | 2023-06-16 | 14.50 | 14.15 | 14.40 | +2.25 | +18.37% | 57 | 7,074 | 47.06% |
| AMZN230721C00090000 | 2023-03-29 3:57PM EDT | 2023-07-21 | 15.45 | 15.40 | 15.55 | +2.20 | +16.60% | 12 | 2,513 | 45.25% |
| AMZN230818C00090000 | 2023-03-29 3:08PM EDT | 2023-08-18 | 16.83 | 16.80 | 17.10 | +1.83 | +12.20% | 25 | 580 | 47.69% |
| AMZN230915C00090000 | 2023-03-29 3:49PM EDT | 2023-09-15 | 17.80 | 17.45 | 17.80 | +2.10 | +13.38% | 698 | 1,414 | 46.50% |
| AMZN231020C00090000 | 2023-03-29 3:56PM EDT | 2023-10-20 | 18.67 | 18.40 | 18.95 | +2.17 | +13.15% | 4 | 721 | 46.67% |
| AMZN240119C00090000 | 2023-03-29 3:16PM EDT | 2024-01-19 | 21.20 | 20.90 | 21.40 | +1.75 | +9.00% | 154 | 6,730 | 46.45% |
| AMZN240315C00090000 | 2023-03-29 12:34PM EDT | 2024-03-15 | 22.30 | 22.30 | 22.85 | +2.05 | +10.12% | 2 | 845 | 46.70% |
| AMZN240621C00090000 | 2023-03-29 12:14PM EDT | 2024-06-21 | 24.45 | 24.50 | 24.95 | +1.65 | +7.24% | 4 | 3,611 | 46.58% |
| AMZN240920C00090000 | 2023-03-22 3:54PM EDT | 2024-09-20 | 25.82 | 25.80 | 26.80 | 0.00 | - | 2 | 261 | 46.72% |
| AMZN250117C00090000 | 2023-03-29 9:30AM EDT | 2025-01-17 | 27.75 | 28.30 | 28.95 | +1.35 | +5.11% | 3 | 5,273 | 46.78% |
| AMZN250620C00090000 | 2023-03-29 3:55PM EDT | 2025-06-20 | 32.00 | 30.20 | 31.95 | +2.95 | +10.15% | 8 | 662 | 47.80% |
| AMZN251219C00090000 | 2023-03-29 3:51PM EDT | 2025-12-19 | 33.50 | 33.50 | 34.00 | +2.25 | +7.20% | 53 | 637 | 46.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00090000 | 2023-03-29 3:57PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,339 | 9,535 | 62.50% |
| AMZN230406P00090000 | 2023-03-29 3:53PM EDT | 2023-04-06 | 0.09 | 0.09 | 0.10 | -0.20 | -68.97% | 589 | 3,071 | 41.99% |
| AMZN230414P00090000 | 2023-03-29 3:58PM EDT | 2023-04-14 | 0.36 | 0.33 | 0.36 | -0.38 | -51.35% | 404 | 1,344 | 39.65% |
| AMZN230421P00090000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 0.61 | 0.59 | 0.61 | -0.50 | -45.05% | 1,655 | 58,068 | 38.50% |
| AMZN230428P00090000 | 2023-03-29 3:59PM EDT | 2023-04-28 | 1.53 | 1.51 | 1.56 | -0.70 | -31.39% | 387 | 1,218 | 47.31% |
| AMZN230505P00090000 | 2023-03-29 3:43PM EDT | 2023-05-05 | 1.89 | 1.85 | 1.90 | -0.73 | -27.86% | 95 | 339 | 46.39% |
| AMZN230519P00090000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 2.35 | 2.33 | 2.35 | -0.78 | -24.92% | 704 | 13,258 | 43.57% |
| AMZN230616P00090000 | 2023-03-29 3:43PM EDT | 2023-06-16 | 3.09 | 3.05 | 3.15 | -0.96 | -23.70% | 1,971 | 25,571 | 40.52% |
| AMZN230721P00090000 | 2023-03-29 3:48PM EDT | 2023-07-21 | 3.85 | 3.80 | 3.90 | -0.97 | -20.12% | 221 | 10,653 | 37.84% |
| AMZN230818P00090000 | 2023-03-29 3:16PM EDT | 2023-08-18 | 4.92 | 4.85 | 5.00 | -0.83 | -14.43% | 62 | 4,396 | 39.15% |
| AMZN230915P00090000 | 2023-03-29 2:43PM EDT | 2023-09-15 | 5.45 | 5.35 | 5.45 | -1.05 | -16.15% | 447 | 11,612 | 37.71% |
| AMZN231020P00090000 | 2023-03-29 2:46PM EDT | 2023-10-20 | 6.04 | 5.95 | 6.05 | -1.11 | -15.52% | 9 | 5,187 | 36.66% |
| AMZN240119P00090000 | 2023-03-29 2:22PM EDT | 2024-01-19 | 7.67 | 7.40 | 7.60 | -1.01 | -11.64% | 8 | 17,278 | 35.41% |
| AMZN240315P00090000 | 2023-03-29 3:17PM EDT | 2024-03-15 | 8.35 | 8.30 | 8.45 | -1.15 | -12.11% | 9 | 1,662 | 34.92% |
| AMZN240621P00090000 | 2023-03-28 11:18AM EDT | 2024-06-21 | 10.45 | 9.50 | 9.60 | 0.00 | - | 20 | 7,586 | 33.80% |
| AMZN240920P00090000 | 2023-03-28 1:37PM EDT | 2024-09-20 | 11.57 | 10.40 | 10.60 | 0.00 | - | 4 | 4,204 | 33.12% |
| AMZN250117P00090000 | 2023-03-29 3:44PM EDT | 2025-01-17 | 11.50 | 11.45 | 11.70 | -1.21 | -9.52% | 20 | 17,774 | 32.27% |
| AMZN250620P00090000 | 2023-03-29 3:47PM EDT | 2025-06-20 | 12.74 | 12.60 | 12.95 | -0.83 | -6.12% | 1 | 3,354 | 31.39% |
| AMZN251219P00090000 | 2023-03-27 3:21PM EDT | 2025-12-19 | 14.60 | 13.60 | 14.20 | 0.00 | - | 5 | 1,737 | 30.49% |
© 2023 Yahoo. Todos os direitos reservados.
