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
26.567,18 -30,76 (-0,12%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00095000 | 2023-09-22 3:46PM EDT | 2023-09-29 | 34.56 | 33.85 | 34.50 | -1.49 | -4.13% | 1 | 7 | 96.48% |
| AMZN231006C00095000 | 2023-09-22 3:54PM EDT | 2023-10-06 | 34.20 | 33.95 | 34.65 | -0.60 | -1.72% | 202 | 44 | 81.25% |
| AMZN231020C00095000 | 2023-09-22 3:46PM EDT | 2023-10-20 | 34.93 | 34.25 | 34.95 | -9.07 | -20.61% | 14 | 4,384 | 68.85% |
| AMZN231027C00095000 | 2023-09-14 10:58AM EDT | 2023-10-27 | 50.62 | 34.30 | 35.25 | 0.00 | - | - | 1 | 65.92% |
| AMZN231117C00095000 | 2023-09-22 2:59PM EDT | 2023-11-17 | 35.26 | 34.80 | 35.80 | -1.52 | -4.13% | 25 | 415 | 60.18% |
| AMZN231215C00095000 | 2023-09-22 3:33PM EDT | 2023-12-15 | 36.61 | 35.40 | 36.50 | -0.79 | -2.11% | 2 | 268 | 55.66% |
| AMZN240119C00095000 | 2023-09-22 2:24PM EDT | 2024-01-19 | 36.72 | 36.35 | 37.10 | -1.64 | -4.28% | 12 | 7,042 | 52.34% |
| AMZN240216C00095000 | 2023-08-04 11:50AM EDT | 2024-02-16 | 51.84 | 46.00 | 47.30 | 0.00 | - | 1 | 13 | 94.17% |
| AMZN240315C00095000 | 2023-09-20 3:47PM EDT | 2024-03-15 | 44.60 | 37.80 | 38.90 | 0.00 | - | 2 | 1,118 | 51.53% |
| AMZN240419C00095000 | 2023-09-22 12:16PM EDT | 2024-04-19 | 40.95 | 38.70 | 39.90 | -10.18 | -19.91% | 2 | 84 | 51.09% |
| AMZN240621C00095000 | 2023-09-21 1:44PM EDT | 2024-06-21 | 42.56 | 40.80 | 41.05 | 0.00 | - | 7 | 20,895 | 50.54% |
| AMZN240920C00095000 | 2023-09-22 1:51PM EDT | 2024-09-20 | 43.40 | 42.80 | 43.20 | -6.04 | -12.22% | 2 | 1,673 | 50.33% |
| AMZN250117C00095000 | 2023-09-22 12:54PM EDT | 2025-01-17 | 47.30 | 45.55 | 45.85 | -0.42 | -0.88% | 55 | 2,570 | 50.05% |
| AMZN250620C00095000 | 2023-09-22 2:25PM EDT | 2025-06-20 | 48.90 | 48.50 | 49.00 | -6.90 | -12.37% | 2 | 568 | 49.99% |
| AMZN251219C00095000 | 2023-09-22 12:55PM EDT | 2025-12-19 | 53.60 | 51.80 | 52.40 | -0.70 | -1.29% | 1 | 588 | 50.10% |
| AMZN260116C00095000 | 2023-09-21 12:29PM EDT | 2026-01-16 | 53.51 | 52.15 | 52.70 | 0.00 | - | 1 | 7 | 49.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00095000 | 2023-09-21 3:41PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 268 | 75.00% |
| AMZN231006P00095000 | 2023-09-22 3:52PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 95 | 62.11% |
| AMZN231013P00095000 | 2023-09-22 2:35PM EDT | 2023-10-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 54 | 50.78% |
| AMZN231020P00095000 | 2023-09-22 2:11PM EDT | 2023-10-20 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 138 | 14,231 | 49.81% |
| AMZN231027P00095000 | 2023-09-22 2:51PM EDT | 2023-10-27 | 0.14 | 0.08 | 0.17 | -0.02 | -12.50% | 21 | 259 | 50.88% |
| AMZN231117P00095000 | 2023-09-22 3:25PM EDT | 2023-11-17 | 0.33 | 0.36 | 0.38 | -0.03 | -8.33% | 392 | 5,592 | 46.48% |
| AMZN231215P00095000 | 2023-09-22 2:32PM EDT | 2023-12-15 | 0.58 | 0.58 | 0.61 | +0.01 | +1.75% | 10 | 6,621 | 41.87% |
| AMZN240119P00095000 | 2023-09-22 3:43PM EDT | 2024-01-19 | 0.87 | 0.89 | 0.96 | -0.02 | -2.25% | 110 | 20,528 | 39.16% |
| AMZN240216P00095000 | 2023-09-22 1:18PM EDT | 2024-02-16 | 1.26 | 1.36 | 1.39 | -0.07 | -5.26% | 105 | 2,078 | 38.86% |
| AMZN240315P00095000 | 2023-09-22 11:18AM EDT | 2024-03-15 | 1.41 | 1.60 | 1.64 | -0.05 | -3.42% | 21 | 5,191 | 37.34% |
| AMZN240419P00095000 | 2023-09-21 2:11PM EDT | 2024-04-19 | 1.79 | 1.91 | 1.96 | 0.00 | - | 291 | 470 | 35.96% |
| AMZN240621P00095000 | 2023-09-21 3:12PM EDT | 2024-06-21 | 2.55 | 2.68 | 2.74 | -0.13 | -4.85% | 4 | 24,162 | 35.18% |
| AMZN240920P00095000 | 2023-09-22 2:50PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.65 | 0.00 | - | 559 | 3,367 | 33.77% |
| AMZN250117P00095000 | 2023-09-22 2:51PM EDT | 2025-01-17 | 4.75 | 4.65 | 4.80 | -0.05 | -1.04% | 133 | 10,624 | 32.65% |
| AMZN250620P00095000 | 2023-09-22 3:31PM EDT | 2025-06-20 | 5.94 | 6.00 | 6.15 | -0.16 | -2.62% | 2 | 4,699 | 31.62% |
| AMZN251219P00095000 | 2023-09-21 12:23PM EDT | 2025-12-19 | 7.40 | 7.25 | 7.55 | 0.00 | - | 4 | 10,945 | 30.66% |
| AMZN260116P00095000 | 2023-09-21 3:30PM EDT | 2026-01-16 | 7.50 | 7.35 | 7.65 | 0.00 | - | 1,100 | 2,059 | 30.34% |
© 2023 Yahoo. Todos os direitos reservados.
