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
26.568,67 -26,94 (-0,10%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00140000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 8,698 | 16,291 | 32.03% |
| AMZN231006C00140000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.28 | 0.27 | 0.29 | -0.12 | -30.00% | 1,289 | 6,880 | 29.64% |
| AMZN231013C00140000 | 2023-09-22 3:56PM EDT | 2023-10-13 | 0.59 | 0.53 | 0.58 | -0.15 | -20.27% | 841 | 1,440 | 29.22% |
| AMZN231020C00140000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.90 | 0.90 | 0.93 | -0.17 | -15.89% | 4,699 | 57,598 | 29.47% |
| AMZN231027C00140000 | 2023-09-22 3:59PM EDT | 2023-10-27 | 1.77 | 1.70 | 1.85 | -0.20 | -10.15% | 1,108 | 1,581 | 34.42% |
| AMZN231117C00140000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 3.40 | 3.35 | 3.45 | -0.21 | -5.82% | 1,997 | 27,127 | 36.66% |
| AMZN231215C00140000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 4.55 | 4.50 | 4.60 | -0.20 | -4.21% | 1,035 | 12,043 | 35.06% |
| AMZN240119C00140000 | 2023-09-22 3:58PM EDT | 2024-01-19 | 5.90 | 5.80 | 5.95 | -0.30 | -4.84% | 629 | 30,864 | 34.35% |
| AMZN240216C00140000 | 2023-09-22 3:56PM EDT | 2024-02-16 | 7.80 | 7.70 | 7.80 | -0.25 | -3.11% | 699 | 4,654 | 36.77% |
| AMZN240315C00140000 | 2023-09-22 3:50PM EDT | 2024-03-15 | 8.85 | 8.60 | 8.80 | -0.20 | -2.21% | 228 | 12,926 | 36.57% |
| AMZN240419C00140000 | 2023-09-22 2:51PM EDT | 2024-04-19 | 9.96 | 9.85 | 10.00 | -0.29 | -2.83% | 16 | 1,774 | 36.50% |
| AMZN240621C00140000 | 2023-09-22 3:48PM EDT | 2024-06-21 | 12.50 | 12.35 | 12.55 | -0.35 | -2.72% | 423 | 7,000 | 37.78% |
| AMZN240920C00140000 | 2023-09-22 3:11PM EDT | 2024-09-20 | 15.75 | 15.35 | 15.60 | -0.05 | -0.32% | 57 | 2,299 | 38.65% |
| AMZN250117C00140000 | 2023-09-22 3:07PM EDT | 2025-01-17 | 19.05 | 18.90 | 19.25 | -0.35 | -1.80% | 108 | 8,487 | 39.71% |
| AMZN250620C00140000 | 2023-09-22 3:45PM EDT | 2025-06-20 | 23.11 | 23.10 | 23.45 | -0.59 | -2.49% | 89 | 5,825 | 40.77% |
| AMZN251219C00140000 | 2023-09-22 3:58PM EDT | 2025-12-19 | 27.45 | 27.35 | 27.60 | -0.40 | -1.44% | 43 | 1,860 | 41.39% |
| AMZN260116C00140000 | 2023-09-22 3:52PM EDT | 2026-01-16 | 28.10 | 27.85 | 28.50 | -0.50 | -1.75% | 12 | 250 | 41.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00140000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 10.88 | 10.60 | 11.25 | +0.23 | +2.16% | 285 | 2,794 | 44.63% |
| AMZN231006P00140000 | 2023-09-22 3:05PM EDT | 2023-10-06 | 10.78 | 10.60 | 11.20 | +0.18 | +1.70% | 410 | 878 | 30.37% |
| AMZN231013P00140000 | 2023-09-22 3:27PM EDT | 2023-10-13 | 10.83 | 10.75 | 11.35 | -0.05 | -0.46% | 56 | 399 | 27.49% |
| AMZN231020P00140000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 11.33 | 10.95 | 11.65 | +0.33 | +3.00% | 329 | 20,348 | 27.66% |
| AMZN231027P00140000 | 2023-09-22 3:31PM EDT | 2023-10-27 | 11.31 | 11.65 | 13.00 | -0.49 | -4.15% | 26 | 510 | 36.57% |
| AMZN231117P00140000 | 2023-09-22 3:57PM EDT | 2023-11-17 | 13.20 | 13.15 | 13.40 | +0.15 | +1.15% | 180 | 18,930 | 31.32% |
| AMZN231215P00140000 | 2023-09-22 3:08PM EDT | 2023-12-15 | 13.55 | 13.85 | 14.05 | -0.27 | -1.95% | 40 | 6,563 | 28.66% |
| AMZN240119P00140000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 14.73 | 14.60 | 14.85 | +0.23 | +1.59% | 25 | 13,773 | 27.14% |
| AMZN240216P00140000 | 2023-09-22 2:32PM EDT | 2024-02-16 | 16.00 | 15.75 | 16.00 | +0.30 | +1.91% | 90 | 2,833 | 28.23% |
| AMZN240315P00140000 | 2023-09-22 1:42PM EDT | 2024-03-15 | 16.20 | 16.30 | 16.50 | -0.05 | -0.31% | 29 | 3,752 | 27.36% |
| AMZN240419P00140000 | 2023-09-22 10:50AM EDT | 2024-04-19 | 15.70 | 16.80 | 17.10 | -0.99 | -5.93% | 19 | 860 | 26.59% |
| AMZN240621P00140000 | 2023-09-21 2:30PM EDT | 2024-06-21 | 17.75 | 18.20 | 18.45 | 0.00 | - | 109 | 3,809 | 26.47% |
| AMZN240920P00140000 | 2023-09-22 2:15PM EDT | 2024-09-20 | 19.85 | 19.45 | 19.85 | +0.92 | +4.86% | 16 | 2,440 | 25.71% |
| AMZN250117P00140000 | 2023-09-22 12:26PM EDT | 2025-01-17 | 20.29 | 21.30 | 21.50 | -0.21 | -1.02% | 11 | 6,072 | 25.15% |
| AMZN250620P00140000 | 2023-09-21 2:53PM EDT | 2025-06-20 | 23.00 | 23.05 | 23.35 | 0.00 | - | 2 | 822 | 24.64% |
| AMZN251219P00140000 | 2023-09-22 10:10AM EDT | 2025-12-19 | 24.20 | 24.75 | 25.25 | -0.05 | -0.21% | 18 | 857 | 24.20% |
| AMZN260116P00140000 | 2023-09-22 1:35PM EDT | 2026-01-16 | 24.85 | 24.85 | 25.35 | -0.05 | -0.20% | 5 | 213 | 23.93% |
© 2023 Yahoo. Todos os direitos reservados.
