Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.576,61 -61,12 (-0,23%)
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:115.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00115000 | 2023-09-22 2:41PM EDT | 2023-09-29 | 14.10 | 13.85 | 14.70 | -0.85 | -5.69% | 178 | 289 | 67.19% |
| AMZN231006C00115000 | 2023-09-22 3:24PM EDT | 2023-10-06 | 15.44 | 14.10 | 14.65 | +0.39 | +2.59% | 156 | 126 | 46.34% |
| AMZN231013C00115000 | 2023-09-22 3:50PM EDT | 2023-10-13 | 15.10 | 14.40 | 15.35 | -0.40 | -2.58% | 8 | 59 | 49.05% |
| AMZN231020C00115000 | 2023-09-22 2:15PM EDT | 2023-10-20 | 15.15 | 15.10 | 15.35 | -0.65 | -4.11% | 38 | 5,459 | 42.48% |
| AMZN231027C00115000 | 2023-09-22 3:17PM EDT | 2023-10-27 | 16.40 | 15.55 | 16.40 | -0.13 | -0.79% | 24 | 33 | 48.22% |
| AMZN231117C00115000 | 2023-09-22 3:33PM EDT | 2023-11-17 | 17.80 | 17.20 | 17.45 | +0.11 | +0.62% | 55 | 2,628 | 45.24% |
| AMZN231215C00115000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 18.45 | 18.40 | 18.60 | -0.60 | -3.15% | 52 | 1,008 | 42.90% |
| AMZN240119C00115000 | 2023-09-22 3:41PM EDT | 2024-01-19 | 20.30 | 19.75 | 20.00 | -0.07 | -0.34% | 20 | 32,179 | 41.85% |
| AMZN240216C00115000 | 2023-09-22 10:19AM EDT | 2024-02-16 | 22.20 | 21.35 | 21.60 | +0.10 | +0.45% | 28 | 612 | 43.45% |
| AMZN240315C00115000 | 2023-09-22 2:15PM EDT | 2024-03-15 | 22.32 | 22.35 | 22.55 | -0.58 | -2.53% | 18 | 26,163 | 42.91% |
| AMZN240419C00115000 | 2023-09-22 2:42PM EDT | 2024-04-19 | 23.81 | 23.45 | 23.75 | -0.69 | -2.82% | 35 | 209 | 42.70% |
| AMZN240621C00115000 | 2023-09-22 10:26AM EDT | 2024-06-21 | 27.01 | 25.75 | 26.05 | +0.53 | +2.00% | 1 | 6,181 | 43.32% |
| AMZN240920C00115000 | 2023-09-21 3:12PM EDT | 2024-09-20 | 29.25 | 28.50 | 28.80 | 0.00 | - | 4 | 645 | 43.54% |
| AMZN250117C00115000 | 2023-09-22 3:18PM EDT | 2025-01-17 | 32.65 | 31.85 | 32.15 | 0.00 | - | 5 | 3,417 | 44.14% |
| AMZN250620C00115000 | 2023-09-22 2:28PM EDT | 2025-06-20 | 35.90 | 35.70 | 36.10 | -2.05 | -5.40% | 4 | 852 | 44.97% |
| AMZN251219C00115000 | 2023-09-21 10:59AM EDT | 2025-12-19 | 41.27 | 39.60 | 40.20 | -0.23 | -0.55% | 80 | 732 | 45.68% |
| AMZN260116C00115000 | 2023-09-21 3:22PM EDT | 2026-01-16 | 40.80 | 40.00 | 40.70 | 0.00 | - | 16 | 13 | 45.64% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00115000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 440 | 3,024 | 43.75% |
| AMZN231006P00115000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 433 | 1,088 | 38.23% |
| AMZN231013P00115000 | 2023-09-22 3:55PM EDT | 2023-10-13 | 0.41 | 0.40 | 0.43 | -0.02 | -4.65% | 425 | 430 | 35.84% |
| AMZN231020P00115000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.63 | 0.61 | 0.64 | +0.01 | +1.61% | 706 | 23,259 | 34.55% |
| AMZN231027P00115000 | 2023-09-22 3:57PM EDT | 2023-10-27 | 1.15 | 1.09 | 1.18 | -0.02 | -1.71% | 115 | 1,020 | 37.45% |
| AMZN231117P00115000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 2.23 | 2.18 | 2.31 | +0.01 | +0.45% | 1,960 | 20,004 | 38.34% |
| AMZN231215P00115000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 2.93 | 2.90 | 3.00 | +0.03 | +1.03% | 621 | 6,111 | 35.18% |
| AMZN240119P00115000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 3.70 | 3.60 | 3.70 | +0.15 | +4.23% | 173 | 45,579 | 32.69% |
| AMZN240216P00115000 | 2023-09-22 2:10PM EDT | 2024-02-16 | 4.67 | 4.65 | 4.80 | -0.08 | -1.68% | 83 | 2,452 | 33.65% |
| AMZN240315P00115000 | 2023-09-22 3:58PM EDT | 2024-03-15 | 5.20 | 5.15 | 5.30 | 0.00 | - | 764 | 4,599 | 32.56% |
| AMZN240419P00115000 | 2023-09-22 2:19PM EDT | 2024-04-19 | 5.85 | 5.70 | 5.85 | +0.10 | +1.74% | 8 | 2,559 | 31.43% |
| AMZN240621P00115000 | 2023-09-22 2:19PM EDT | 2024-06-21 | 7.20 | 7.00 | 7.10 | +0.50 | +7.46% | 20 | 13,119 | 30.90% |
| AMZN240920P00115000 | 2023-09-22 2:45PM EDT | 2024-09-20 | 8.45 | 8.30 | 8.50 | +0.20 | +2.42% | 179 | 6,795 | 29.93% |
| AMZN250117P00115000 | 2023-09-22 3:06PM EDT | 2025-01-17 | 9.98 | 9.90 | 10.10 | -0.07 | -0.70% | 3,065 | 8,286 | 29.08% |
| AMZN250620P00115000 | 2023-09-22 9:51AM EDT | 2025-06-20 | 11.60 | 11.70 | 12.00 | -0.20 | -1.69% | 22 | 946 | 28.50% |
| AMZN251219P00115000 | 2023-09-22 1:03PM EDT | 2025-12-19 | 13.10 | 13.20 | 13.85 | -0.21 | -1.58% | 22 | 10,402 | 27.84% |
| AMZN260116P00115000 | 2023-09-21 1:12PM EDT | 2026-01-16 | 13.50 | 13.25 | 13.85 | 0.00 | - | 5 | 9 | 27.38% |
© 2023 Yahoo. Todos os direitos reservados.
