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:235.00
Opções de comprapara13 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00235000 | 2024-09-10 9:59AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 106.25% |
| AMZN240920C00235000 | 2024-09-11 2:07PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,078 | 50.00% |
| AMZN240927C00235000 | 2024-09-10 10:15AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 470 | 42.97% |
| AMZN241004C00235000 | 2024-09-03 11:18AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 37.31% |
| AMZN241011C00235000 | 2024-09-06 9:30AM EDT | 2024-10-11 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 34.57% |
| AMZN241018C00235000 | 2024-09-11 3:55PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 60 | 5,575 | 31.15% |
| AMZN241115C00235000 | 2024-09-11 3:50PM EDT | 2024-11-15 | 0.48 | 0.48 | 0.52 | +0.07 | +17.07% | 38 | 678 | 33.45% |
| AMZN241220C00235000 | 2024-09-11 3:54PM EDT | 2024-12-20 | 1.01 | 1.00 | 1.06 | +0.15 | +17.44% | 22 | 1,872 | 31.35% |
| AMZN250117C00235000 | 2024-09-11 3:57PM EDT | 2025-01-17 | 1.55 | 1.48 | 1.56 | +0.28 | +22.05% | 159 | 5,292 | 30.45% |
| AMZN250221C00235000 | 2024-09-11 12:47PM EDT | 2025-02-21 | 2.60 | 2.83 | 2.97 | +0.23 | +9.70% | 516 | 254 | 32.36% |
| AMZN250321C00235000 | 2024-09-11 3:26PM EDT | 2025-03-21 | 3.50 | 3.45 | 3.65 | +0.80 | +29.63% | 3 | 428 | 31.94% |
| AMZN250417C00235000 | 2024-09-10 1:21PM EDT | 2025-04-17 | 3.67 | 4.10 | 4.55 | 0.00 | - | 1 | 11 | 32.24% |
| AMZN250620C00235000 | 2024-09-11 2:38PM EDT | 2025-06-20 | 6.08 | 6.45 | 6.75 | +0.41 | +7.23% | 3 | 1,434 | 32.90% |
| AMZN250815C00235000 | 2024-09-11 3:14PM EDT | 2025-08-15 | 8.50 | 8.70 | 9.25 | +1.45 | +20.57% | 3 | 22 | 34.35% |
| AMZN250919C00235000 | 2024-09-11 3:59PM EDT | 2025-09-19 | 9.82 | 9.45 | 10.25 | +1.39 | +16.49% | 1 | 714 | 34.26% |
| AMZN251219C00235000 | 2024-09-10 9:39AM EDT | 2025-12-19 | 10.80 | 12.60 | 13.15 | 0.00 | - | 1 | 1,597 | 34.62% |
| AMZN260116C00235000 | 2024-09-11 9:36AM EDT | 2026-01-16 | 12.35 | 13.40 | 13.90 | +2.10 | +20.49% | 10 | 920 | 34.58% |
| AMZN260618C00235000 | 2024-09-11 3:08PM EDT | 2026-06-18 | 18.00 | 17.80 | 19.15 | +1.40 | +8.43% | 1 | 302 | 35.87% |
| AMZN261218C00235000 | 2024-09-11 1:54PM EDT | 2026-12-18 | 23.38 | 23.45 | 24.80 | +1.27 | +5.74% | 66 | 246 | 36.87% |
Opções de vendapara13 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00235000 | 2024-09-09 1:54PM EDT | 2024-09-20 | 59.97 | 49.85 | 51.35 | 0.00 | - | 2 | 0 | 70.70% |
| AMZN240927P00235000 | 2024-08-30 3:50PM EDT | 2024-09-27 | 57.10 | 49.75 | 51.55 | 0.00 | - | 2 | 0 | 55.86% |
| AMZN241018P00235000 | 2024-07-22 11:17AM EDT | 2024-10-18 | 51.72 | 54.75 | 55.20 | 0.00 | - | 1 | 0 | 77.94% |
| AMZN241115P00235000 | 2024-07-16 10:18AM EDT | 2024-11-15 | 42.16 | 57.00 | 57.80 | 0.00 | - | 2 | 0 | 69.25% |
| AMZN241220P00235000 | 2024-08-01 11:10AM EDT | 2024-12-20 | 48.65 | 55.30 | 57.00 | 0.00 | - | 2 | 0 | 51.64% |
| AMZN250117P00235000 | 2024-08-01 2:57PM EDT | 2025-01-17 | 53.65 | 55.90 | 57.05 | 0.00 | - | 53 | 0 | 48.34% |
| AMZN250321P00235000 | 2024-08-01 2:59PM EDT | 2025-03-21 | 54.18 | 55.90 | 57.10 | 0.00 | - | 9 | 0 | 39.70% |
| AMZN250620P00235000 | 2024-08-22 3:11PM EDT | 2025-06-20 | 58.37 | 49.85 | 53.35 | 0.00 | - | 1 | 0 | 24.39% |
| AMZN250919P00235000 | 2024-08-16 11:58AM EDT | 2025-09-19 | 57.81 | 51.80 | 53.50 | 0.00 | - | 2 | 94 | 21.55% |
| AMZN251219P00235000 | 2024-08-09 2:19PM EDT | 2025-12-19 | 68.22 | 63.00 | 66.90 | 0.00 | - | 2 | 137 | 38.89% |
| AMZN260116P00235000 | 2024-08-30 3:36PM EDT | 2026-01-16 | 59.25 | 53.40 | 56.25 | 0.00 | - | 1 | 95 | 23.47% |
| AMZN260618P00235000 | 2024-09-05 1:32PM EDT | 2026-06-18 | 61.85 | 55.35 | 58.20 | 0.00 | - | 2 | 2 | 23.04% |
| AMZN261218P00235000 | 2024-09-03 11:35AM EDT | 2026-12-18 | 63.50 | 57.70 | 60.30 | 0.00 | - | 2 | 5 | 22.59% |
© 2024 Yahoo. Todos os direitos reservados.