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
26.574,99 -94,61 (-0,35%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00160000 | 2023-09-22 3:22PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,730 | 53.13% |
| AMZN231006C00160000 | 2023-09-22 3:49PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 248 | 990 | 42.97% |
| AMZN231013C00160000 | 2023-09-22 1:27PM EDT | 2023-10-13 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 17 | 440 | 36.72% |
| AMZN231020C00160000 | 2023-09-22 3:40PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 288 | 22,241 | 35.35% |
| AMZN231027C00160000 | 2023-09-22 2:58PM EDT | 2023-10-27 | 0.17 | 0.14 | 0.19 | -0.02 | -10.53% | 60 | 1,159 | 36.82% |
| AMZN231117C00160000 | 2023-09-22 3:53PM EDT | 2023-11-17 | 0.57 | 0.55 | 0.57 | -0.05 | -8.06% | 1,199 | 25,095 | 36.06% |
| AMZN231215C00160000 | 2023-09-22 3:46PM EDT | 2023-12-15 | 0.97 | 0.95 | 0.98 | -0.08 | -7.62% | 373 | 9,015 | 33.55% |
| AMZN240119C00160000 | 2023-09-22 3:57PM EDT | 2024-01-19 | 1.58 | 1.56 | 1.60 | -0.12 | -7.06% | 191 | 16,879 | 32.30% |
| AMZN240216C00160000 | 2023-09-22 2:13PM EDT | 2024-02-16 | 2.66 | 2.63 | 2.73 | -0.23 | -7.96% | 26 | 2,714 | 34.56% |
| AMZN240315C00160000 | 2023-09-22 3:50PM EDT | 2024-03-15 | 3.35 | 3.20 | 3.40 | -0.16 | -4.56% | 45 | 2,651 | 34.31% |
| AMZN240419C00160000 | 2023-09-22 1:43PM EDT | 2024-04-19 | 4.20 | 4.10 | 4.20 | -0.15 | -3.45% | 96 | 725 | 34.02% |
| AMZN240621C00160000 | 2023-09-22 2:43PM EDT | 2024-06-21 | 6.13 | 6.05 | 6.20 | -0.22 | -3.46% | 43 | 6,079 | 35.29% |
| AMZN240920C00160000 | 2023-09-22 3:31PM EDT | 2024-09-20 | 8.90 | 8.60 | 8.75 | -0.05 | -0.56% | 71 | 1,484 | 36.12% |
| AMZN250117C00160000 | 2023-09-22 3:00PM EDT | 2025-01-17 | 11.96 | 11.85 | 12.05 | -0.39 | -3.16% | 33 | 5,631 | 37.27% |
| AMZN250620C00160000 | 2023-09-22 2:17PM EDT | 2025-06-20 | 15.95 | 15.85 | 16.15 | -0.62 | -3.74% | 4 | 474 | 38.63% |
| AMZN251219C00160000 | 2023-09-22 11:05AM EDT | 2025-12-19 | 21.32 | 19.95 | 20.40 | +0.82 | +4.00% | 11 | 2,753 | 39.61% |
| AMZN260116C00160000 | 2023-09-22 3:16PM EDT | 2026-01-16 | 20.95 | 20.45 | 21.00 | -0.10 | -0.48% | 56 | 141 | 39.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00160000 | 2023-09-18 10:57AM EDT | 2023-09-29 | 20.14 | 30.60 | 31.25 | 0.00 | - | 6 | 0 | 66.80% |
| AMZN231006P00160000 | 2023-09-15 12:06PM EDT | 2023-10-06 | 18.90 | 30.60 | 31.25 | 0.00 | - | - | 0 | 65.82% |
| AMZN231013P00160000 | 2023-09-15 10:53AM EDT | 2023-10-13 | 19.80 | 30.60 | 31.25 | 0.00 | - | - | 0 | 53.76% |
| AMZN231020P00160000 | 2023-09-22 3:03PM EDT | 2023-10-20 | 30.61 | 30.60 | 31.25 | +1.79 | +6.21% | 1 | 1 | 46.58% |
| AMZN231117P00160000 | 2023-09-22 3:11PM EDT | 2023-11-17 | 30.30 | 30.60 | 31.30 | -0.20 | -0.66% | 15 | 492 | 33.81% |
| AMZN231215P00160000 | 2023-09-22 3:34PM EDT | 2023-12-15 | 30.28 | 30.55 | 31.45 | -0.14 | -0.46% | 9 | 1,949 | 29.49% |
| AMZN240119P00160000 | 2023-09-22 3:50PM EDT | 2024-01-19 | 30.80 | 30.70 | 31.60 | +0.22 | +0.72% | 3 | 1,135 | 26.15% |
| AMZN240216P00160000 | 2023-09-21 10:12AM EDT | 2024-02-16 | 29.50 | 31.10 | 31.60 | 0.00 | - | 2 | 65 | 23.54% |
| AMZN240315P00160000 | 2023-09-22 9:48AM EDT | 2024-03-15 | 32.00 | 31.05 | 31.90 | +0.65 | +2.07% | 2 | 307 | 23.52% |
| AMZN240419P00160000 | 2023-09-21 11:38AM EDT | 2024-04-19 | 30.41 | 31.35 | 32.60 | 0.00 | - | 1 | 63 | 24.89% |
| AMZN240621P00160000 | 2023-09-21 9:40AM EDT | 2024-06-21 | 30.65 | 32.30 | 32.75 | 0.00 | - | 1 | 173 | 22.41% |
| AMZN240920P00160000 | 2023-09-22 11:07AM EDT | 2024-09-20 | 31.29 | 33.20 | 33.55 | -1.83 | -5.53% | 21 | 185 | 21.83% |
| AMZN250117P00160000 | 2023-09-21 2:00PM EDT | 2025-01-17 | 33.51 | 34.20 | 34.70 | 0.00 | - | 21 | 283 | 21.64% |
| AMZN250620P00160000 | 2023-09-21 3:08PM EDT | 2025-06-20 | 35.60 | 35.45 | 36.45 | 0.00 | - | 1 | 112 | 22.05% |
| AMZN251219P00160000 | 2023-09-22 1:18PM EDT | 2025-12-19 | 36.75 | 36.70 | 37.70 | +3.05 | +9.05% | 15 | 141 | 21.34% |
| AMZN260116P00160000 | 2023-09-21 11:29AM EDT | 2026-01-16 | 36.35 | 36.55 | 38.00 | 0.00 | - | 6 | 67 | 21.42% |
© 2023 Yahoo. Todos os direitos reservados.
