AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2023-05-24 1:00PM EDT | 45.00 | 74.60 | 78.60 | 81.50 | 0.00 | - | 4 | 304 | 73.25% |
| AMZN240920C00050000 | 2023-05-24 1:14PM EDT | 50.00 | 70.00 | 74.20 | 77.20 | 0.00 | - | 34 | 35 | 70.19% |
| AMZN240920C00055000 | 2023-05-30 9:47AM EDT | 55.00 | 70.24 | 69.90 | 72.40 | +9.34 | +15.34% | 2 | 438 | 66.08% |
| AMZN240920C00060000 | 2023-05-26 11:33AM EDT | 60.00 | 66.20 | 65.45 | 68.40 | 0.00 | - | 2 | 48 | 63.58% |
| AMZN240920C00065000 | 2023-05-25 12:06PM EDT | 65.00 | 56.30 | 61.55 | 64.20 | 0.00 | - | 2 | 494 | 61.64% |
| AMZN240920C00070000 | 2023-05-25 12:06PM EDT | 70.00 | 58.55 | 57.55 | 59.10 | +6.31 | +12.08% | 2 | 306 | 57.71% |
| AMZN240920C00075000 | 2023-05-24 10:40AM EDT | 75.00 | 49.13 | 52.90 | 55.20 | 0.00 | - | 2 | 761 | 54.82% |
| AMZN240920C00080000 | 2023-05-24 9:38AM EDT | 80.00 | 50.45 | 49.00 | 50.70 | +4.65 | +10.15% | 1 | 202 | 52.14% |
| AMZN240920C00085000 | 2023-05-30 2:10PM EDT | 85.00 | 46.10 | 45.75 | 47.05 | +2.73 | +6.29% | 48 | 324 | 51.43% |
| AMZN240920C00090000 | 2023-05-30 11:27AM EDT | 90.00 | 42.00 | 42.25 | 43.10 | -0.25 | -0.59% | 1 | 756 | 50.73% |
| AMZN240920C00095000 | 2023-05-30 11:18AM EDT | 95.00 | 39.50 | 38.55 | 39.40 | +1.50 | +3.95% | 7 | 1,537 | 48.78% |
| AMZN240920C00100000 | 2023-05-30 9:46AM EDT | 100.00 | 35.89 | 35.25 | 35.90 | +0.56 | +1.59% | 24 | 1,610 | 47.09% |
| AMZN240920C00105000 | 2023-05-26 3:44PM EDT | 105.00 | 31.00 | 31.90 | 32.65 | 0.00 | - | 20 | 1,350 | 45.73% |
| AMZN240920C00110000 | 2023-05-30 11:34AM EDT | 110.00 | 29.08 | 28.65 | 29.70 | +0.28 | +0.97% | 3 | 786 | 44.73% |
| AMZN240920C00115000 | 2023-05-30 2:54PM EDT | 115.00 | 26.34 | 25.75 | 26.75 | +0.74 | +2.89% | 5 | 679 | 43.47% |
| AMZN240920C00120000 | 2023-05-30 2:46PM EDT | 120.00 | 23.68 | 22.90 | 23.65 | +0.48 | +2.07% | 45 | 1,042 | 41.69% |
| AMZN240920C00125000 | 2023-05-30 2:46PM EDT | 125.00 | 21.10 | 20.65 | 21.20 | +0.90 | +4.46% | 36 | 1,196 | 40.87% |
| AMZN240920C00130000 | 2023-05-30 2:59PM EDT | 130.00 | 18.66 | 18.25 | 18.80 | +0.49 | +2.70% | 548 | 2,894 | 39.87% |
| AMZN240920C00135000 | 2023-05-30 12:46PM EDT | 135.00 | 16.25 | 16.15 | 16.55 | +0.62 | +3.97% | 29 | 1,955 | 38.87% |
| AMZN240920C00140000 | 2023-05-30 2:12PM EDT | 140.00 | 14.25 | 14.15 | 14.45 | +0.70 | +5.17% | 29 | 1,412 | 37.87% |
| AMZN240920C00145000 | 2023-05-30 1:07PM EDT | 145.00 | 12.40 | 12.35 | 12.65 | +0.51 | +4.29% | 45 | 602 | 37.15% |
| AMZN240920C00150000 | 2023-05-30 2:06PM EDT | 150.00 | 10.68 | 10.75 | 11.00 | +0.29 | +2.79% | 9 | 611 | 36.43% |
| AMZN240920C00155000 | 2023-05-30 2:06PM EDT | 155.00 | 9.25 | 9.35 | 9.65 | +0.05 | +0.54% | 116 | 434 | 36.01% |
| AMZN240920C00160000 | 2023-05-30 3:38PM EDT | 160.00 | 8.20 | 8.05 | 8.50 | 0.00 | - | 3 | 759 | 35.74% |
| AMZN240920C00165000 | 2023-05-30 11:39AM EDT | 165.00 | 7.01 | 6.95 | 7.30 | +0.01 | +0.14% | 2 | 684 | 35.12% |
| AMZN240920C00170000 | 2023-05-30 11:17AM EDT | 170.00 | 6.15 | 5.95 | 6.20 | +0.11 | +1.82% | 4 | 1,080 | 34.46% |
| AMZN240920C00175000 | 2023-05-26 3:52PM EDT | 175.00 | 4.90 | 5.10 | 5.35 | 0.00 | - | 57 | 52 | 34.10% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2023-05-30 2:59PM EDT | 45.00 | 0.51 | 0.44 | 0.56 | -0.11 | -17.74% | 5 | 1,746 | 48.15% |
| AMZN240920P00050000 | 2023-05-26 2:05PM EDT | 50.00 | 0.75 | 0.65 | 0.77 | 0.00 | - | 1 | 1,402 | 46.19% |
| AMZN240920P00055000 | 2023-05-23 10:33AM EDT | 55.00 | 1.16 | 0.92 | 1.04 | 0.00 | - | 1 | 555 | 44.46% |
| AMZN240920P00060000 | 2023-05-30 11:14AM EDT | 60.00 | 1.31 | 1.25 | 1.38 | -0.26 | -16.56% | 20 | 2,045 | 42.87% |
| AMZN240920P00065000 | 2023-05-24 12:24PM EDT | 65.00 | 2.11 | 1.66 | 1.77 | 0.00 | - | 2 | 860 | 41.24% |
| AMZN240920P00070000 | 2023-05-26 1:45PM EDT | 70.00 | 2.30 | 2.14 | 2.27 | 0.00 | - | 4 | 803 | 39.85% |
| AMZN240920P00075000 | 2023-05-30 12:27PM EDT | 75.00 | 2.82 | 2.72 | 2.95 | -0.18 | -6.00% | 1 | 1,754 | 38.88% |
| AMZN240920P00080000 | 2023-05-26 2:39PM EDT | 80.00 | 3.65 | 3.40 | 3.60 | 0.00 | - | 166 | 3,261 | 37.35% |
| AMZN240920P00085000 | 2023-05-26 2:38PM EDT | 85.00 | 4.25 | 4.00 | 4.40 | -0.22 | -4.92% | 2 | 1,978 | 36.02% |
| AMZN240920P00090000 | 2023-05-30 11:56AM EDT | 90.00 | 5.35 | 5.10 | 5.40 | -0.27 | -4.80% | 2 | 4,294 | 34.94% |
| AMZN240920P00095000 | 2023-05-30 12:27PM EDT | 95.00 | 6.42 | 6.20 | 6.50 | -0.13 | -1.98% | 22 | 2,148 | 33.76% |
| AMZN240920P00100000 | 2023-05-26 12:42PM EDT | 100.00 | 7.90 | 7.50 | 7.75 | 0.00 | - | 33 | 2,269 | 32.58% |
| AMZN240920P00105000 | 2023-05-30 3:34PM EDT | 105.00 | 9.05 | 8.65 | 9.25 | -0.60 | -6.22% | 2 | 670 | 31.59% |
| AMZN240920P00110000 | 2023-05-30 12:22PM EDT | 110.00 | 10.88 | 10.60 | 10.85 | -0.22 | -1.98% | 64 | 1,813 | 30.43% |
| AMZN240920P00115000 | 2023-05-30 3:34PM EDT | 115.00 | 12.55 | 12.35 | 12.75 | -0.56 | -4.27% | 35 | 2,816 | 29.49% |
| AMZN240920P00120000 | 2023-05-30 3:11PM EDT | 120.00 | 14.55 | 14.30 | 14.80 | -0.93 | -6.01% | 34 | 1,724 | 28.42% |
| AMZN240920P00125000 | 2023-05-30 2:53PM EDT | 125.00 | 16.70 | 16.60 | 17.25 | -0.65 | -3.75% | 36 | 2,062 | 27.67% |
| AMZN240920P00130000 | 2023-05-30 3:11PM EDT | 130.00 | 19.45 | 19.00 | 19.65 | -1.05 | -5.12% | 6 | 2,346 | 26.41% |
| AMZN240920P00135000 | 2023-05-30 12:44PM EDT | 135.00 | 22.38 | 22.00 | 22.60 | -1.67 | -6.94% | 5 | 3,657 | 25.71% |
| AMZN240920P00140000 | 2023-05-18 2:19PM EDT | 140.00 | 27.10 | 24.65 | 26.05 | 0.00 | - | 20 | 315 | 25.49% |
| AMZN240920P00145000 | 2023-04-28 3:56PM EDT | 145.00 | 40.73 | 28.60 | 29.90 | 0.00 | - | 8 | 9 | 25.65% |
| AMZN240920P00150000 | 2023-04-27 10:08AM EDT | 150.00 | 43.75 | 32.00 | 34.55 | 0.00 | - | 1 | 1 | 27.12% |
| AMZN240920P00155000 | 2023-04-20 12:38PM EDT | 155.00 | 50.95 | 38.55 | 40.80 | 0.00 | - | 25 | 9 | 31.73% |
| AMZN240920P00160000 | 2023-05-18 9:42AM EDT | 160.00 | 39.55 | 39.15 | 41.20 | -3.50 | -8.13% | 5 | 2 | 23.15% |
| AMZN240920P00170000 | 2023-02-21 11:57AM EDT | 170.00 | 75.64 | 68.55 | 70.55 | 0.00 | - | - | 0 | 63.36% |
© 2023 Yahoo. Todos os direitos reservados.