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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00180000 | 2023-09-20 11:08AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 438 | 78.13% |
| AMZN231006C00180000 | 2023-09-18 3:26PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 65 | 54.69% |
| AMZN231013C00180000 | 2023-09-19 10:02AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 12 | 53.52% |
| AMZN231020C00180000 | 2023-09-22 3:05PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 200 | 6,461 | 44.53% |
| AMZN231027C00180000 | 2023-09-22 9:45AM EDT | 2023-10-27 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 1 | 27 | 45.90% |
| AMZN231117C00180000 | 2023-09-22 3:53PM EDT | 2023-11-17 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 118 | 2,782 | 39.36% |
| AMZN231215C00180000 | 2023-09-22 3:38PM EDT | 2023-12-15 | 0.24 | 0.22 | 0.24 | -0.02 | -7.69% | 33 | 5,762 | 35.25% |
| AMZN240119C00180000 | 2023-09-22 2:07PM EDT | 2024-01-19 | 0.45 | 0.43 | 0.45 | -0.03 | -6.25% | 75 | 24,217 | 33.01% |
| AMZN240216C00180000 | 2023-09-22 2:12PM EDT | 2024-02-16 | 0.90 | 0.89 | 0.93 | -0.08 | -8.16% | 23 | 1,418 | 34.45% |
| AMZN240315C00180000 | 2023-09-22 3:32PM EDT | 2024-03-15 | 1.25 | 1.19 | 1.24 | -0.06 | -4.58% | 111 | 3,029 | 33.75% |
| AMZN240419C00180000 | 2023-09-22 2:10PM EDT | 2024-04-19 | 1.64 | 1.63 | 1.69 | -0.14 | -7.87% | 16 | 371 | 33.31% |
| AMZN240621C00180000 | 2023-09-22 3:45PM EDT | 2024-06-21 | 2.90 | 2.85 | 2.92 | -0.15 | -4.92% | 1,111 | 12,073 | 34.14% |
| AMZN240920C00180000 | 2023-09-22 2:48PM EDT | 2024-09-20 | 4.65 | 4.60 | 4.75 | -0.25 | -5.10% | 1,233 | 2,897 | 34.79% |
| AMZN250117C00180000 | 2023-09-22 3:08PM EDT | 2025-01-17 | 7.43 | 7.15 | 7.30 | -0.07 | -0.93% | 29 | 10,019 | 35.66% |
| AMZN250620C00180000 | 2023-09-21 3:41PM EDT | 2025-06-20 | 11.75 | 10.65 | 10.90 | +0.70 | +6.33% | 1 | 412 | 37.09% |
| AMZN251219C00180000 | 2023-09-22 2:07PM EDT | 2025-12-19 | 14.65 | 14.40 | 14.80 | -0.30 | -2.01% | 28 | 1,881 | 38.11% |
| AMZN260116C00180000 | 2023-09-22 1:49PM EDT | 2026-01-16 | 15.12 | 14.85 | 15.25 | -0.83 | -5.20% | 11 | 68 | 38.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00180000 | 2023-09-21 2:40PM EDT | 2023-10-20 | 49.77 | 50.60 | 51.20 | 0.00 | - | 1 | 5 | 64.11% |
| AMZN231117P00180000 | 2023-08-30 11:03AM EDT | 2023-11-17 | 45.15 | 50.65 | 51.20 | 0.00 | - | 2 | 0 | 45.36% |
| AMZN231215P00180000 | 2023-08-31 1:53PM EDT | 2023-12-15 | 48.75 | 50.60 | 51.20 | +6.45 | +15.25% | 1 | 0 | 37.06% |
| AMZN240119P00180000 | 2023-09-14 1:38PM EDT | 2024-01-19 | 34.64 | 50.60 | 51.20 | 0.00 | - | 2 | 1 | 31.15% |
| AMZN240216P00180000 | 2023-08-14 12:26PM EDT | 2024-02-16 | 41.15 | 34.85 | 35.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315P00180000 | 2023-09-22 2:12PM EDT | 2024-03-15 | 51.00 | 50.55 | 51.25 | +0.50 | +0.99% | 1 | 2 | 26.39% |
| AMZN240419P00180000 | 2023-08-17 3:01PM EDT | 2024-04-19 | 45.80 | 39.45 | 40.20 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240621P00180000 | 2023-09-18 12:58PM EDT | 2024-06-21 | 41.12 | 50.35 | 51.55 | 0.00 | - | 1 | 12 | 23.66% |
| AMZN240920P00180000 | 2023-09-22 12:56PM EDT | 2024-09-20 | 49.10 | 50.25 | 51.95 | +4.80 | +10.84% | 8 | 1,351 | 22.68% |
| AMZN250117P00180000 | 2023-09-22 3:08PM EDT | 2025-01-17 | 50.75 | 51.05 | 51.65 | +12.25 | +31.82% | 1 | 1,000 | 18.35% |
| AMZN250620P00180000 | 2023-08-02 11:31AM EDT | 2025-06-20 | 53.10 | 44.75 | 46.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN251219P00180000 | 2023-09-21 2:52PM EDT | 2025-12-19 | 51.95 | 51.95 | 53.35 | 0.00 | - | 10 | 27 | 18.83% |
| AMZN260116P00180000 | 2023-09-22 9:52AM EDT | 2026-01-16 | 51.20 | 52.10 | 53.15 | -1.50 | -2.85% | 3 | 340 | 18.07% |
© 2023 Yahoo. Todos os direitos reservados.
