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
70,11 -0,79 (-1,11%) OURO
1.970,40 +20,80 (+1,07%) Bitcoin USD
27.204,44 -931,25 (-3,31%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00095000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 4.00 | 3.60 | 4.30 | -1.80 | -31.03% | 838 | 0 | 66.60% |
| AMZN230331C00095000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 5.02 | 4.80 | 5.10 | -1.33 | -20.94% | 319 | 3,244 | 47.46% |
| AMZN230406C00095000 | 2023-03-22 3:49PM EDT | 2023-04-06 | 5.73 | 5.30 | 5.65 | -0.97 | -14.48% | 54 | 0 | 44.61% |
| AMZN230414C00095000 | 2023-03-22 2:05PM EDT | 2023-04-14 | 6.58 | 5.80 | 6.35 | -1.05 | -13.76% | 27 | 0 | 43.80% |
| AMZN230421C00095000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 6.85 | 6.50 | 6.85 | -1.17 | -14.59% | 554 | 0 | 43.12% |
| AMZN230428C00095000 | 2023-03-22 2:36PM EDT | 2023-04-28 | 9.02 | 7.60 | 8.55 | -0.18 | -1.96% | 26 | 485 | 53.17% |
| AMZN230519C00095000 | 2023-03-22 3:58PM EDT | 2023-05-19 | 9.50 | 9.10 | 9.35 | -0.91 | -8.74% | 226 | 10,056 | 47.80% |
| AMZN230616C00095000 | 2023-03-22 3:59PM EDT | 2023-06-16 | 10.45 | 10.15 | 10.60 | -1.10 | -9.52% | 90 | 0 | 46.08% |
| AMZN230721C00095000 | 2023-03-22 2:48PM EDT | 2023-07-21 | 12.39 | 11.55 | 11.75 | -0.48 | -3.73% | 63 | 0 | 44.12% |
| AMZN230818C00095000 | 2023-03-22 2:33PM EDT | 2023-08-18 | 15.00 | 13.00 | 13.30 | +0.77 | +5.41% | 175 | 640 | 46.16% |
| AMZN230915C00095000 | 2023-03-22 2:48PM EDT | 2023-09-15 | 15.30 | 13.70 | 14.30 | +0.26 | +1.73% | 7 | 0 | 46.14% |
| AMZN231020C00095000 | 2023-03-22 2:53PM EDT | 2023-10-20 | 16.65 | 14.60 | 15.30 | +0.50 | +3.10% | 7 | 0 | 45.62% |
| AMZN240119C00095000 | 2023-03-22 3:59PM EDT | 2024-01-19 | 17.50 | 17.00 | 17.50 | -1.20 | -6.42% | 58 | 0 | 44.56% |
| AMZN240315C00095000 | 2023-03-22 11:57AM EDT | 2024-03-15 | 20.00 | 18.65 | 19.00 | -0.22 | -1.09% | 10 | 0 | 44.95% |
| AMZN240621C00095000 | 2023-03-22 12:57PM EDT | 2024-06-21 | 21.89 | 20.45 | 21.55 | -0.11 | -0.50% | 3 | 20,822 | 45.93% |
| AMZN240920C00095000 | 2023-03-22 12:04PM EDT | 2024-09-20 | 23.74 | 22.10 | 23.30 | +1.58 | +7.13% | 359 | 0 | 45.79% |
| AMZN250117C00095000 | 2023-03-22 3:55PM EDT | 2025-01-17 | 25.40 | 24.00 | 25.55 | -1.10 | -4.15% | 46 | 0 | 46.01% |
| AMZN250620C00095000 | 2023-03-22 2:58PM EDT | 2025-06-20 | 28.75 | 25.75 | 27.95 | +0.15 | +0.52% | 17 | 0 | 45.85% |
| AMZN251219C00095000 | 2023-03-22 3:54PM EDT | 2025-12-19 | 30.10 | 29.05 | 31.10 | -1.40 | -4.44% | 6 | 0 | 46.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00095000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 0.30 | 0.26 | 0.32 | 0.00 | - | 7,205 | 0 | 50.59% |
| AMZN230331P00095000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 1.05 | 1.02 | 1.10 | +0.26 | +32.91% | 2,607 | 0 | 41.75% |
| AMZN230406P00095000 | 2023-03-22 3:59PM EDT | 2023-04-06 | 1.45 | 1.45 | 1.53 | +0.34 | +30.63% | 317 | 1,104 | 38.67% |
| AMZN230414P00095000 | 2023-03-22 3:59PM EDT | 2023-04-14 | 2.05 | 2.00 | 2.23 | +0.45 | +28.12% | 792 | 0 | 39.16% |
| AMZN230421P00095000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 2.50 | 2.52 | 2.58 | +0.45 | +21.95% | 2,020 | 0 | 37.68% |
| AMZN230428P00095000 | 2023-03-22 3:44PM EDT | 2023-04-28 | 3.50 | 3.75 | 3.90 | +0.30 | +9.37% | 148 | 469 | 45.20% |
| AMZN230519P00095000 | 2023-03-22 3:56PM EDT | 2023-05-19 | 4.60 | 4.70 | 4.80 | +0.50 | +12.20% | 687 | 0 | 42.15% |
| AMZN230616P00095000 | 2023-03-22 3:38PM EDT | 2023-06-16 | 4.95 | 5.60 | 5.75 | -0.05 | -1.00% | 123 | 18,919 | 39.82% |
| AMZN230721P00095000 | 2023-03-22 3:55PM EDT | 2023-07-21 | 6.30 | 6.35 | 6.50 | +0.56 | +9.76% | 164 | 0 | 37.02% |
| AMZN230818P00095000 | 2023-03-22 3:07PM EDT | 2023-08-18 | 6.90 | 7.45 | 7.60 | +0.20 | +2.99% | 639 | 0 | 37.92% |
| AMZN230915P00095000 | 2023-03-22 2:42PM EDT | 2023-09-15 | 6.88 | 7.90 | 8.15 | -0.32 | -4.44% | 27 | 8,707 | 36.87% |
| AMZN231020P00095000 | 2023-03-22 3:01PM EDT | 2023-10-20 | 7.85 | 8.55 | 8.70 | -0.05 | -0.63% | 2,415 | 0 | 35.60% |
| AMZN240119P00095000 | 2023-03-22 3:56PM EDT | 2024-01-19 | 10.05 | 10.10 | 10.35 | +0.55 | +5.79% | 1,081 | 0 | 34.56% |
| AMZN240315P00095000 | 2023-03-22 3:57PM EDT | 2024-03-15 | 11.00 | 10.95 | 11.20 | +0.55 | +5.26% | 92 | 1,607 | 34.02% |
| AMZN240621P00095000 | 2023-03-21 3:01PM EDT | 2024-06-21 | 11.60 | 12.10 | 12.50 | 0.00 | - | 231 | 0 | 33.23% |
| AMZN240920P00095000 | 2023-03-22 1:12PM EDT | 2024-09-20 | 12.55 | 13.10 | 13.40 | -0.55 | -4.20% | 430 | 0 | 32.29% |
| AMZN250117P00095000 | 2023-03-22 11:02AM EDT | 2025-01-17 | 13.65 | 14.10 | 14.65 | +0.05 | +0.37% | 48 | 9,013 | 31.73% |
| AMZN250620P00095000 | 2023-03-21 3:03PM EDT | 2025-06-20 | 14.75 | 15.25 | 16.00 | 0.00 | - | 27 | 0 | 31.00% |
| AMZN251219P00095000 | 2023-03-22 11:55AM EDT | 2025-12-19 | 15.81 | 15.80 | 17.65 | -0.17 | -1.06% | 12 | 0 | 30.71% |
© 2023 Yahoo. Todos os direitos reservados.
