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
26.574,68 -47,31 (-0,18%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00175000 | 2023-09-18 3:58PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 289 | 71.88% |
| AMZN231006C00175000 | 2023-09-20 9:30AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 193 | 51.56% |
| AMZN231013C00175000 | 2023-09-21 10:29AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.06 | 0.00 | - | 14 | 56 | 53.71% |
| AMZN231020C00175000 | 2023-09-22 2:22PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 102 | 9,097 | 42.97% |
| AMZN231027C00175000 | 2023-09-22 10:16AM EDT | 2023-10-27 | 0.03 | 0.00 | 0.09 | -0.03 | -50.00% | 3 | 49 | 43.95% |
| AMZN231117C00175000 | 2023-09-22 3:53PM EDT | 2023-11-17 | 0.18 | 0.12 | 0.18 | -0.01 | -5.26% | 136 | 2,061 | 38.38% |
| AMZN231215C00175000 | 2023-09-22 3:49PM EDT | 2023-12-15 | 0.33 | 0.31 | 0.34 | -0.02 | -5.71% | 17 | 1,375 | 34.82% |
| AMZN240119C00175000 | 2023-09-22 3:47PM EDT | 2024-01-19 | 0.60 | 0.58 | 0.61 | -0.04 | -6.25% | 31 | 29,025 | 32.72% |
| AMZN240216C00175000 | 2023-09-22 3:46PM EDT | 2024-02-16 | 1.18 | 1.16 | 1.21 | -0.16 | -11.94% | 21 | 1,168 | 34.34% |
| AMZN240315C00175000 | 2023-09-22 3:57PM EDT | 2024-03-15 | 1.56 | 1.53 | 1.59 | -0.11 | -6.59% | 26 | 1,116 | 33.75% |
| AMZN240419C00175000 | 2023-09-22 3:06PM EDT | 2024-04-19 | 2.09 | 2.01 | 2.10 | -0.12 | -5.43% | 11 | 563 | 33.28% |
| AMZN240621C00175000 | 2023-09-22 3:44PM EDT | 2024-06-21 | 3.50 | 3.40 | 3.55 | -0.25 | -6.67% | 14 | 5,495 | 34.41% |
| AMZN240920C00175000 | 2023-09-22 3:51PM EDT | 2024-09-20 | 5.40 | 5.40 | 5.55 | -0.60 | -10.00% | 8 | 418 | 35.06% |
| AMZN250117C00175000 | 2023-09-22 2:24PM EDT | 2025-01-17 | 8.20 | 8.15 | 8.30 | -0.75 | -8.38% | 12 | 4,137 | 36.01% |
| AMZN250620C00175000 | 2023-09-21 3:25PM EDT | 2025-06-20 | 12.25 | 11.75 | 12.05 | 0.00 | - | 4 | 4,208 | 37.44% |
| AMZN251219C00175000 | 2023-09-22 10:29AM EDT | 2025-12-19 | 16.79 | 15.65 | 16.05 | +0.74 | +4.61% | 8 | 1,283 | 38.45% |
| AMZN260116C00175000 | 2023-09-21 1:03PM EDT | 2026-01-16 | 17.15 | 16.10 | 16.50 | 0.00 | - | 2 | 23 | 38.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00175000 | 2023-08-17 3:11PM EDT | 2023-10-20 | 41.20 | 34.15 | 35.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231117P00175000 | 2023-08-28 3:10PM EDT | 2023-11-17 | 41.98 | 45.60 | 46.25 | 0.00 | - | 4 | 0 | 43.36% |
| AMZN231215P00175000 | 2023-09-21 9:50AM EDT | 2023-12-15 | 43.62 | 45.60 | 46.25 | 0.00 | - | 1 | 10 | 35.43% |
| AMZN240119P00175000 | 2023-09-20 3:57PM EDT | 2024-01-19 | 39.70 | 45.60 | 46.25 | 0.00 | - | 1 | 0 | 29.79% |
| AMZN240216P00175000 | 2023-08-17 3:20PM EDT | 2024-02-16 | 41.05 | 34.35 | 35.20 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240315P00175000 | 2023-09-14 12:49PM EDT | 2024-03-15 | 31.10 | 45.55 | 46.30 | 0.00 | - | 24 | 47 | 25.17% |
| AMZN240419P00175000 | 2023-09-19 9:51AM EDT | 2024-04-19 | 38.09 | 45.50 | 46.40 | 0.00 | - | 1 | 72 | 23.94% |
| AMZN240621P00175000 | 2023-09-14 12:00PM EDT | 2024-06-21 | 32.25 | 45.45 | 46.35 | 0.00 | - | 4 | 74 | 20.62% |
| AMZN240920P00175000 | 2023-08-25 11:35AM EDT | 2024-09-20 | 44.34 | 45.95 | 46.65 | 0.00 | - | 1 | 386 | 19.75% |
| AMZN250117P00175000 | 2023-09-15 10:23AM EDT | 2025-01-17 | 37.60 | 46.35 | 47.55 | 0.00 | - | 150 | 963 | 20.66% |
| AMZN250620P00175000 | 2023-08-09 10:16AM EDT | 2025-06-20 | 40.83 | 40.60 | 41.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN251219P00175000 | 2023-09-20 11:52AM EDT | 2025-12-19 | 42.70 | 48.00 | 48.95 | 0.00 | - | 1 | 305 | 19.00% |
| AMZN260116P00175000 | 2023-09-21 9:57AM EDT | 2026-01-16 | 47.60 | 48.15 | 49.20 | 0.00 | - | 3 | 28 | 19.17% |
© 2023 Yahoo. Todos os direitos reservados.
