AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-05-26 3:37PM EDT | 45.00 | 78.20 | 79.00 | 82.60 | 0.00 | - | 2 | 18,933 | 69.78% |
| AMZN250117C00050000 | 2023-05-30 10:58AM EDT | 50.00 | 77.22 | 74.70 | 78.15 | +2.22 | +2.96% | 10 | 9,542 | 66.36% |
| AMZN250117C00055000 | 2023-05-30 3:25PM EDT | 55.00 | 72.02 | 70.55 | 73.15 | -1.33 | -1.81% | 1 | 855 | 62.18% |
| AMZN250117C00060000 | 2023-05-30 12:04PM EDT | 60.00 | 67.80 | 66.40 | 69.50 | -0.04 | -0.06% | 2 | 1,378 | 60.82% |
| AMZN250117C00065000 | 2023-05-26 12:12PM EDT | 65.00 | 63.60 | 62.35 | 65.60 | 0.00 | - | 1 | 598 | 58.91% |
| AMZN250117C00070000 | 2023-05-30 12:28PM EDT | 70.00 | 59.85 | 58.50 | 60.95 | +2.18 | +3.78% | 15 | 3,396 | 56.00% |
| AMZN250117C00075000 | 2023-05-26 1:39PM EDT | 75.00 | 56.17 | 54.30 | 56.80 | +0.42 | +0.75% | 1 | 581 | 53.33% |
| AMZN250117C00080000 | 2023-05-30 3:40PM EDT | 80.00 | 52.25 | 51.55 | 52.60 | +0.80 | +1.55% | 34 | 2,785 | 52.44% |
| AMZN250117C00085000 | 2023-05-30 9:45AM EDT | 85.00 | 47.99 | 47.80 | 48.85 | +0.84 | +1.78% | 6 | 4,564 | 50.62% |
| AMZN250117C00090000 | 2023-05-30 3:53PM EDT | 90.00 | 44.50 | 44.35 | 45.30 | +0.86 | +1.97% | 55 | 5,036 | 50.28% |
| AMZN250117C00095000 | 2023-05-30 3:53PM EDT | 95.00 | 41.15 | 40.55 | 41.75 | +0.95 | +2.36% | 19 | 2,721 | 48.54% |
| AMZN250117C00100000 | 2023-05-30 3:54PM EDT | 100.00 | 38.05 | 37.25 | 38.45 | +0.90 | +2.42% | 84 | 12,723 | 47.15% |
| AMZN250117C00105000 | 2023-05-30 2:58PM EDT | 105.00 | 39.90 | 34.05 | 35.55 | +5.78 | +16.94% | 18 | 1,975 | 46.34% |
| AMZN250117C00110000 | 2023-05-30 3:10PM EDT | 110.00 | 32.03 | 31.15 | 32.35 | +0.58 | +1.84% | 77 | 5,191 | 44.77% |
| AMZN250117C00115000 | 2023-05-30 3:57PM EDT | 115.00 | 28.90 | 28.20 | 29.45 | +0.25 | +0.87% | 47 | 4,016 | 43.56% |
| AMZN250117C00120000 | 2023-05-30 3:50PM EDT | 120.00 | 26.25 | 25.85 | 26.70 | +1.20 | +4.79% | 153 | 4,546 | 42.42% |
| AMZN250117C00125000 | 2023-05-30 3:53PM EDT | 125.00 | 23.85 | 23.20 | 24.00 | +0.65 | +2.80% | 139 | 7,487 | 41.17% |
| AMZN250117C00130000 | 2023-05-30 3:58PM EDT | 130.00 | 21.39 | 20.75 | 22.10 | +1.09 | +5.37% | 60 | 19,616 | 41.03% |
| AMZN250117C00135000 | 2023-05-30 2:29PM EDT | 135.00 | 19.20 | 18.85 | 19.45 | +0.30 | +1.59% | 36 | 3,618 | 39.46% |
| AMZN250117C00140000 | 2023-05-30 2:00PM EDT | 140.00 | 17.30 | 16.65 | 17.35 | +0.45 | +2.67% | 295 | 6,090 | 38.57% |
| AMZN250117C00145000 | 2023-05-30 3:35PM EDT | 145.00 | 15.45 | 15.10 | 15.50 | +0.25 | +1.64% | 933 | 3,461 | 37.89% |
| AMZN250117C00150000 | 2023-05-30 3:42PM EDT | 150.00 | 13.78 | 13.45 | 13.90 | +0.53 | +4.00% | 449 | 15,969 | 37.41% |
| AMZN250117C00155000 | 2023-05-30 2:44PM EDT | 155.00 | 12.40 | 11.80 | 12.30 | +0.35 | +2.90% | 2 | 3,999 | 36.73% |
| AMZN250117C00160000 | 2023-05-30 1:20PM EDT | 160.00 | 10.71 | 10.40 | 11.15 | +0.26 | +2.49% | 67 | 3,465 | 36.62% |
| AMZN250117C00165000 | 2023-05-30 2:51PM EDT | 165.00 | 9.70 | 9.10 | 9.60 | +0.31 | +3.30% | 6 | 2,108 | 35.62% |
| AMZN250117C00170000 | 2023-05-30 12:32PM EDT | 170.00 | 8.35 | 8.00 | 8.70 | +0.35 | +4.38% | 355 | 3,022 | 35.59% |
| AMZN250117C00175000 | 2023-05-30 12:28PM EDT | 175.00 | 7.57 | 7.20 | 7.55 | +0.18 | +2.44% | 74 | 3,600 | 34.92% |
| AMZN250117C00180000 | 2023-05-30 2:51PM EDT | 180.00 | 6.50 | 6.35 | 6.60 | +0.25 | +4.00% | 107 | 11,449 | 34.45% |
| AMZN250117C00185000 | 2023-05-30 9:47AM EDT | 185.00 | 5.51 | 5.55 | 6.00 | +0.08 | +1.47% | 2 | 4,953 | 34.53% |
| AMZN250117C00190000 | 2023-05-30 9:53AM EDT | 190.00 | 4.95 | 4.60 | 5.10 | 0.00 | - | 10 | 966 | 33.81% |
| AMZN250117C00195000 | 2023-05-30 3:49PM EDT | 195.00 | 4.43 | 3.95 | 4.45 | +0.10 | +2.31% | 19 | 1,415 | 33.46% |
| AMZN250117C00200000 | 2023-05-30 3:51PM EDT | 200.00 | 3.80 | 3.65 | 3.90 | +0.06 | +1.60% | 2,656 | 16,248 | 33.20% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-05-30 3:04PM EDT | 45.00 | 0.70 | 0.64 | 0.79 | -0.07 | -9.09% | 46 | 20,848 | 46.00% |
| AMZN250117P00050000 | 2023-05-30 3:39PM EDT | 50.00 | 1.02 | 0.99 | 1.09 | -0.03 | -2.86% | 2 | 10,713 | 44.43% |
| AMZN250117P00055000 | 2023-05-26 11:19AM EDT | 55.00 | 1.45 | 1.25 | 1.45 | 0.00 | - | 14 | 6,090 | 42.92% |
| AMZN250117P00060000 | 2023-05-26 3:39PM EDT | 60.00 | 1.86 | 1.69 | 1.85 | 0.00 | - | 82 | 3,920 | 41.28% |
| AMZN250117P00065000 | 2023-05-30 12:05PM EDT | 65.00 | 2.29 | 2.19 | 2.33 | -0.14 | -5.76% | 148 | 3,660 | 39.78% |
| AMZN250117P00070000 | 2023-05-30 3:41PM EDT | 70.00 | 2.83 | 2.83 | 2.95 | -0.22 | -7.21% | 56 | 3,770 | 38.59% |
| AMZN250117P00075000 | 2023-05-30 3:56PM EDT | 75.00 | 3.60 | 3.50 | 3.65 | -0.09 | -2.44% | 28 | 4,335 | 37.35% |
| AMZN250117P00080000 | 2023-05-30 1:04PM EDT | 80.00 | 4.35 | 4.20 | 4.50 | -0.20 | -4.40% | 85 | 12,633 | 36.28% |
| AMZN250117P00085000 | 2023-05-30 11:56AM EDT | 85.00 | 5.30 | 5.20 | 5.45 | -0.20 | -3.64% | 52 | 13,122 | 35.17% |
| AMZN250117P00090000 | 2023-05-30 3:54PM EDT | 90.00 | 6.40 | 6.05 | 6.50 | -0.20 | -3.03% | 214 | 19,839 | 34.01% |
| AMZN250117P00095000 | 2023-05-30 2:05PM EDT | 95.00 | 7.67 | 7.35 | 7.75 | -0.23 | -2.91% | 12 | 9,328 | 33.02% |
| AMZN250117P00100000 | 2023-05-30 2:05PM EDT | 100.00 | 8.99 | 8.55 | 9.05 | -0.30 | -3.23% | 20 | 20,896 | 31.83% |
| AMZN250117P00105000 | 2023-05-30 2:30PM EDT | 105.00 | 10.70 | 10.05 | 10.85 | -0.06 | -0.56% | 631 | 9,226 | 31.32% |
| AMZN250117P00110000 | 2023-05-30 2:07PM EDT | 110.00 | 12.37 | 11.90 | 12.35 | -0.03 | -0.24% | 128 | 17,159 | 29.92% |
| AMZN250117P00115000 | 2023-05-30 12:59PM EDT | 115.00 | 14.15 | 13.80 | 14.25 | -0.53 | -3.61% | 62 | 7,294 | 28.95% |
| AMZN250117P00120000 | 2023-05-30 3:56PM EDT | 120.00 | 16.27 | 15.70 | 16.35 | -0.75 | -4.41% | 54 | 6,854 | 27.99% |
| AMZN250117P00125000 | 2023-05-30 3:37PM EDT | 125.00 | 18.40 | 17.90 | 18.90 | -0.60 | -3.16% | 195 | 8,869 | 27.44% |
| AMZN250117P00130000 | 2023-05-30 3:20PM EDT | 130.00 | 20.94 | 20.90 | 21.50 | -0.74 | -3.41% | 901 | 12,338 | 26.63% |
| AMZN250117P00135000 | 2023-05-30 11:13AM EDT | 135.00 | 23.60 | 22.65 | 23.90 | -0.75 | -3.08% | 909 | 3,105 | 25.14% |
| AMZN250117P00140000 | 2023-05-30 9:42AM EDT | 140.00 | 26.80 | 25.90 | 26.95 | -0.60 | -2.19% | 1 | 4,907 | 24.34% |
| AMZN250117P00145000 | 2023-05-25 11:47AM EDT | 145.00 | 34.20 | 29.30 | 30.80 | 0.00 | - | 1 | 554 | 24.55% |
| AMZN250117P00150000 | 2023-05-30 3:48PM EDT | 150.00 | 33.24 | 32.25 | 34.65 | -0.31 | -0.92% | 12 | 321 | 24.47% |
| AMZN250117P00155000 | 2023-05-30 11:22AM EDT | 155.00 | 36.80 | 36.40 | 38.30 | -0.65 | -1.74% | 1 | 9 | 23.69% |
| AMZN250117P00160000 | 2023-05-30 3:57PM EDT | 160.00 | 40.80 | 39.50 | 41.50 | -7.95 | -16.31% | 13 | 21 | 21.44% |
| AMZN250117P00165000 | 2023-05-22 1:26PM EDT | 165.00 | 50.20 | 44.35 | 45.90 | 0.00 | - | 2 | 6 | 21.41% |
| AMZN250117P00170000 | 2023-02-13 2:08PM EDT | 170.00 | 71.10 | 70.85 | 76.85 | 0.00 | - | 1 | 0 | 63.64% |
| AMZN250117P00175000 | 2023-05-11 11:43AM EDT | 175.00 | 62.25 | 52.65 | 55.20 | 0.00 | - | 10 | 0 | 21.98% |
| AMZN250117P00180000 | 2023-05-24 2:45PM EDT | 180.00 | 63.40 | 57.55 | 60.00 | 0.00 | - | 2 | 3 | 22.49% |
| AMZN250117P00185000 | 2023-01-23 3:52PM EDT | 185.00 | 88.10 | 87.40 | 91.00 | 0.00 | - | 2 | 0 | 68.87% |
| AMZN250117P00190000 | 2023-05-15 1:53PM EDT | 190.00 | 79.25 | 66.70 | 69.95 | 0.00 | - | 2 | 0 | 24.45% |
| AMZN250117P00195000 | 2023-05-26 12:51PM EDT | 195.00 | 73.35 | 71.60 | 74.95 | -0.70 | -0.95% | 6 | 0 | 25.46% |
| AMZN250117P00200000 | 2023-05-23 3:54PM EDT | 200.00 | 84.76 | 76.40 | 80.15 | 0.00 | - | 1 | 1 | 27.16% |
© 2023 Yahoo. Todos os direitos reservados.