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
26.578,92 -82,91 (-0,31%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00155000 | 2023-09-22 3:48PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,266 | 2,577 | 48.44% |
| AMZN231006C00155000 | 2023-09-22 3:19PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 157 | 1,464 | 37.11% |
| AMZN231013C00155000 | 2023-09-22 2:56PM EDT | 2023-10-13 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 47 | 1,334 | 34.77% |
| AMZN231020C00155000 | 2023-09-22 3:37PM EDT | 2023-10-20 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 751 | 31,617 | 33.01% |
| AMZN231027C00155000 | 2023-09-22 3:56PM EDT | 2023-10-27 | 0.29 | 0.23 | 0.34 | -0.02 | -6.45% | 53 | 769 | 36.13% |
| AMZN231117C00155000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 0.88 | 0.86 | 0.89 | -0.07 | -7.37% | 1,204 | 17,029 | 35.73% |
| AMZN231215C00155000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 1.43 | 1.39 | 1.45 | -0.12 | -7.74% | 1,018 | 8,347 | 33.52% |
| AMZN240119C00155000 | 2023-09-22 3:48PM EDT | 2024-01-19 | 2.22 | 2.18 | 2.24 | -0.19 | -7.88% | 289 | 17,401 | 32.46% |
| AMZN240216C00155000 | 2023-09-22 2:14PM EDT | 2024-02-16 | 3.58 | 3.50 | 3.60 | -0.22 | -5.79% | 66 | 5,123 | 34.93% |
| AMZN240315C00155000 | 2023-09-22 3:51PM EDT | 2024-03-15 | 4.25 | 4.20 | 4.35 | -0.25 | -5.56% | 112 | 4,203 | 34.66% |
| AMZN240419C00155000 | 2023-09-22 2:47PM EDT | 2024-04-19 | 5.20 | 5.15 | 5.25 | -0.30 | -5.45% | 37 | 830 | 34.40% |
| AMZN240621C00155000 | 2023-09-22 3:04PM EDT | 2024-06-21 | 7.35 | 7.30 | 7.45 | -0.35 | -4.55% | 61 | 5,139 | 35.77% |
| AMZN240920C00155000 | 2023-09-22 3:48PM EDT | 2024-09-20 | 10.13 | 10.00 | 10.15 | -0.27 | -2.60% | 183 | 1,465 | 36.60% |
| AMZN250117C00155000 | 2023-09-22 1:59PM EDT | 2025-01-17 | 13.63 | 13.35 | 13.65 | -0.18 | -1.30% | 35 | 2,498 | 37.88% |
| AMZN250620C00155000 | 2023-09-22 3:59PM EDT | 2025-06-20 | 17.70 | 17.45 | 17.75 | -0.53 | -2.91% | 9 | 1,233 | 39.08% |
| AMZN251219C00155000 | 2023-09-22 12:03PM EDT | 2025-12-19 | 22.78 | 21.65 | 22.05 | -0.15 | -0.65% | 1 | 598 | 40.04% |
| AMZN260116C00155000 | 2023-09-22 12:50PM EDT | 2026-01-16 | 23.25 | 22.10 | 22.75 | +0.03 | +0.13% | 20 | 83 | 40.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00155000 | 2023-09-22 10:18AM EDT | 2023-09-29 | 25.90 | 25.60 | 26.25 | +1.35 | +5.50% | 150 | 50 | 58.20% |
| AMZN231006P00155000 | 2023-09-22 10:15AM EDT | 2023-10-06 | 24.59 | 25.65 | 26.25 | -0.20 | -0.81% | 1 | 1 | 58.15% |
| AMZN231013P00155000 | 2023-09-21 2:34PM EDT | 2023-10-13 | 24.77 | 25.60 | 26.25 | 0.00 | - | 1 | 2 | 47.51% |
| AMZN231020P00155000 | 2023-09-22 3:03PM EDT | 2023-10-20 | 25.61 | 25.60 | 26.25 | +0.56 | +2.24% | 2 | 8 | 41.11% |
| AMZN231027P00155000 | 2023-09-22 1:05PM EDT | 2023-10-27 | 24.37 | 25.60 | 26.35 | +0.27 | +1.12% | 14 | 0 | 38.72% |
| AMZN231117P00155000 | 2023-09-22 12:44PM EDT | 2023-11-17 | 24.04 | 25.60 | 26.55 | -1.36 | -5.35% | 23 | 1,119 | 33.28% |
| AMZN231215P00155000 | 2023-09-22 1:44PM EDT | 2023-12-15 | 25.95 | 25.70 | 26.85 | +1.35 | +5.49% | 6 | 1,794 | 29.88% |
| AMZN240119P00155000 | 2023-09-21 1:06PM EDT | 2024-01-19 | 25.12 | 26.00 | 26.90 | 0.00 | - | 2 | 2,280 | 25.46% |
| AMZN240216P00155000 | 2023-09-20 1:32PM EDT | 2024-02-16 | 20.65 | 26.85 | 27.25 | 0.00 | - | 21 | 189 | 24.94% |
| AMZN240315P00155000 | 2023-09-21 12:28PM EDT | 2024-03-15 | 26.20 | 27.20 | 27.45 | 0.00 | - | 1 | 211 | 23.83% |
| AMZN240419P00155000 | 2023-09-22 10:55AM EDT | 2024-04-19 | 25.90 | 27.45 | 27.85 | +9.00 | +53.25% | 15 | 97 | 23.42% |
| AMZN240621P00155000 | 2023-09-21 3:29PM EDT | 2024-06-21 | 28.15 | 28.35 | 28.70 | 0.00 | - | 13 | 737 | 23.33% |
| AMZN240920P00155000 | 2023-09-22 11:07AM EDT | 2024-09-20 | 27.62 | 29.35 | 29.90 | -1.71 | -5.83% | 20 | 170 | 23.27% |
| AMZN250117P00155000 | 2023-09-22 2:52PM EDT | 2025-01-17 | 30.90 | 30.60 | 31.20 | +1.04 | +3.48% | 20 | 537 | 22.86% |
| AMZN250620P00155000 | 2023-09-22 3:40PM EDT | 2025-06-20 | 32.05 | 32.35 | 32.70 | +0.20 | +0.63% | 26 | 69 | 22.43% |
| AMZN251219P00155000 | 2023-09-19 11:38AM EDT | 2025-12-19 | 33.32 | 33.35 | 34.45 | +2.82 | +9.25% | 9 | 98 | 22.27% |
| AMZN260116P00155000 | 2023-09-22 12:06PM EDT | 2026-01-16 | 33.17 | 33.45 | 34.40 | +3.52 | +11.87% | 13 | 9 | 21.83% |
© 2023 Yahoo. Todos os direitos reservados.
