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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00095000 | 2024-10-08 9:39AM EDT | 2024-10-18 | 87.39 | 92.25 | 93.10 | 0.00 | - | 1 | 259 | 280.47% |
| AMZN241025C00095000 | 2024-10-11 9:55AM EDT | 2024-10-25 | 93.11 | 91.80 | 93.65 | 0.00 | - | - | 0 | 176.17% |
| AMZN241115C00095000 | 2024-10-02 9:45AM EDT | 2024-11-15 | 90.17 | 92.90 | 93.25 | 0.00 | - | 2 | 14 | 121.39% |
| AMZN241220C00095000 | 2024-08-23 10:22AM EDT | 2024-12-20 | 85.35 | 96.35 | 98.90 | 0.00 | - | 2 | 2,960 | 140.85% |
| AMZN250117C00095000 | 2024-10-09 12:10PM EDT | 2025-01-17 | 91.35 | 93.70 | 94.30 | 0.00 | - | 2 | 2,348 | 85.42% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 2025-02-21 | 81.36 | 93.40 | 94.00 | 0.00 | - | 1 | 2 | 69.56% |
| AMZN250321C00095000 | 2024-08-07 3:01PM EDT | 2025-03-21 | 71.62 | 79.40 | 80.35 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN250620C00095000 | 2024-09-26 11:25AM EDT | 2025-06-20 | 99.05 | 96.05 | 97.20 | 0.00 | - | 1 | 0 | 68.37% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 2025-08-15 | 83.00 | 94.60 | 97.35 | 0.00 | - | 50 | 60 | 58.80% |
| AMZN250919C00095000 | 2024-09-05 11:37AM EDT | 2025-09-19 | 88.65 | 94.90 | 97.75 | 0.00 | - | 2 | 6 | 57.23% |
| AMZN251219C00095000 | 2024-10-08 10:42AM EDT | 2025-12-19 | 93.86 | 98.00 | 99.90 | 0.00 | - | 1 | 423 | 59.85% |
| AMZN260116C00095000 | 2024-10-10 1:58PM EDT | 2026-01-16 | 100.60 | 97.75 | 101.00 | 0.00 | - | 1 | 68 | 59.27% |
| AMZN260618C00095000 | 2024-10-11 3:26PM EDT | 2026-06-18 | 103.00 | 99.60 | 103.25 | 0.00 | - | 1 | 24 | 56.41% |
| AMZN261218C00095000 | 2024-10-10 10:07AM EDT | 2026-12-18 | 104.27 | 102.05 | 105.70 | 0.00 | - | 3 | 44 | 54.47% |
| AMZN270115C00095000 | 2024-10-10 1:58PM EDT | 2027-01-15 | 103.31 | 103.30 | 106.15 | 0.00 | - | 1 | 182 | 55.16% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00095000 | 2024-09-25 1:26PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 200.00% |
| AMZN241025P00095000 | 2024-10-11 1:59PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 8 | 128.13% |
| AMZN241101P00095000 | 2024-10-11 11:30AM EDT | 2024-11-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 100.00% |
| AMZN241115P00095000 | 2024-10-11 10:22AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 231 | 75.00% |
| AMZN241220P00095000 | 2024-10-09 1:50PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.07 | 0.00 | - | 21 | 0 | 62.11% |
| AMZN250117P00095000 | 2024-10-14 11:35AM EDT | 2025-01-17 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 22 | 12,285 | 56.93% |
| AMZN250221P00095000 | 2024-10-11 11:32AM EDT | 2025-02-21 | 0.21 | 0.17 | 0.22 | 0.00 | - | 60 | 97 | 51.66% |
| AMZN250321P00095000 | 2024-10-08 3:05PM EDT | 2025-03-21 | 0.33 | 0.23 | 0.26 | 0.00 | - | 2 | 1,254 | 48.78% |
| AMZN250417P00095000 | 2024-10-14 11:10AM EDT | 2025-04-17 | 0.27 | 0.25 | 0.32 | -0.13 | -32.50% | 5 | 144 | 46.48% |
| AMZN250620P00095000 | 2024-10-08 11:20AM EDT | 2025-06-20 | 0.55 | 0.41 | 0.46 | 0.00 | - | 10 | 6,194 | 42.43% |
| AMZN250815P00095000 | 2024-09-27 2:38PM EDT | 2025-08-15 | 0.67 | 0.55 | 0.69 | 0.00 | - | 3 | 8 | 41.11% |
| AMZN250919P00095000 | 2024-10-14 11:17AM EDT | 2025-09-19 | 0.69 | 0.64 | 0.75 | -0.08 | -10.39% | 1 | 110 | 39.55% |
| AMZN251219P00095000 | 2024-10-10 11:05AM EDT | 2025-12-19 | 1.12 | 1.04 | 1.15 | 0.00 | - | 3 | 10,789 | 38.16% |
| AMZN260116P00095000 | 2024-10-07 2:25PM EDT | 2026-01-16 | 1.45 | 1.08 | 1.20 | 0.00 | - | 6 | 3,227 | 37.31% |
| AMZN260618P00095000 | 2024-10-07 2:10PM EDT | 2026-06-18 | 2.14 | 1.50 | 2.05 | 0.00 | - | 12 | 162 | 36.38% |
| AMZN261218P00095000 | 2024-10-14 12:33PM EDT | 2026-12-18 | 2.33 | 2.10 | 2.59 | -0.44 | -15.88% | 1 | 369 | 33.81% |
| AMZN270115P00095000 | 2024-10-14 1:11PM EDT | 2027-01-15 | 2.50 | 2.14 | 2.94 | -0.35 | -12.28% | 6 | 243 | 34.35% |
© 2024 Yahoo. Todos os direitos reservados.