Mercado fechado
BOVESPA
115.924,61 -84,03 (-0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.367,46 -310,02 (-0,60%) PETROLEO CRU
89,72 +0,04 (+0,04%) OURO
1.933,70 -2,90 (-0,15%) Bitcoin USD
26.292,29 +126,73 (+0,48%)
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:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00100000 | 2023-09-25 2:16PM EDT | 2023-09-29 | 31.60 | 31.20 | 31.50 | +2.35 | +8.03% | 24 | 68 | 120.70% |
| AMZN231006C00100000 | 2023-09-25 11:56AM EDT | 2023-10-06 | 31.49 | 31.15 | 31.85 | +2.33 | +7.99% | 2 | 159 | 85.94% |
| AMZN231013C00100000 | 2023-09-25 2:16PM EDT | 2023-10-13 | 31.86 | 31.30 | 32.00 | +0.56 | +1.79% | 3 | 50 | 73.93% |
| AMZN231020C00100000 | 2023-09-25 3:14PM EDT | 2023-10-20 | 31.33 | 31.35 | 31.85 | +1.63 | +5.49% | 127 | 4,060 | 60.94% |
| AMZN231027C00100000 | 2023-09-25 12:23PM EDT | 2023-10-27 | 32.01 | 31.55 | 32.45 | +1.34 | +4.37% | 1 | 11 | 63.92% |
| AMZN231103C00100000 | 2023-09-25 1:35PM EDT | 2023-11-03 | 32.30 | 31.85 | 33.10 | +2.50 | +8.39% | 19 | 4 | 65.82% |
| AMZN231117C00100000 | 2023-09-25 11:42AM EDT | 2023-11-17 | 32.32 | 32.40 | 33.15 | +1.62 | +5.28% | 61 | 3,432 | 60.13% |
| AMZN231215C00100000 | 2023-09-25 12:08PM EDT | 2023-12-15 | 33.50 | 33.00 | 33.70 | +1.55 | +4.85% | 17 | 345 | 53.71% |
| AMZN240119C00100000 | 2023-09-25 10:44AM EDT | 2024-01-19 | 33.90 | 33.95 | 34.85 | +0.90 | +2.73% | 3 | 35,856 | 51.67% |
| AMZN240216C00100000 | 2023-09-25 3:51PM EDT | 2024-02-16 | 35.25 | 34.95 | 35.75 | -0.30 | -0.84% | 1 | 162 | 51.34% |
| AMZN240315C00100000 | 2023-09-25 9:47AM EDT | 2024-03-15 | 35.00 | 35.80 | 36.20 | +0.25 | +0.72% | 28 | 1,833 | 50.79% |
| AMZN240419C00100000 | 2023-09-22 12:41PM EDT | 2024-04-19 | 36.85 | 36.85 | 37.15 | 0.00 | - | 7 | 135 | 50.01% |
| AMZN240621C00100000 | 2023-09-25 2:31PM EDT | 2024-06-21 | 38.84 | 38.70 | 39.00 | +1.94 | +5.26% | 10 | 16,574 | 49.83% |
| AMZN240920C00100000 | 2023-09-25 2:31PM EDT | 2024-09-20 | 41.09 | 40.90 | 41.15 | +2.04 | +5.22% | 4 | 2,068 | 48.89% |
| AMZN250117C00100000 | 2023-09-25 3:53PM EDT | 2025-01-17 | 43.55 | 43.75 | 44.20 | +1.35 | +3.20% | 49 | 8,327 | 49.29% |
| AMZN250620C00100000 | 2023-09-25 12:51PM EDT | 2025-06-20 | 47.02 | 47.00 | 47.40 | +0.77 | +1.66% | 1 | 3,871 | 49.04% |
| AMZN251219C00100000 | 2023-09-25 11:49AM EDT | 2025-12-19 | 50.53 | 50.35 | 51.15 | +1.93 | +3.97% | 4 | 6,041 | 49.52% |
| AMZN260116C00100000 | 2023-09-25 3:04PM EDT | 2026-01-16 | 50.89 | 50.65 | 51.60 | +1.44 | +2.91% | 10 | 148 | 49.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00100000 | 2023-09-25 9:36AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 512 | 87.50% |
| AMZN231006P00100000 | 2023-09-25 11:56AM EDT | 2023-10-06 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 1,277 | 60.94% |
| AMZN231013P00100000 | 2023-09-25 2:11PM EDT | 2023-10-13 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 10 | 130 | 51.95% |
| AMZN231020P00100000 | 2023-09-25 3:00PM EDT | 2023-10-20 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 102 | 11,958 | 49.02% |
| AMZN231027P00100000 | 2023-09-25 12:05PM EDT | 2023-10-27 | 0.18 | 0.13 | 0.19 | -0.02 | -10.00% | 2 | 53 | 48.73% |
| AMZN231103P00100000 | 2023-09-25 2:19PM EDT | 2023-11-03 | 0.33 | 0.33 | 0.40 | -0.08 | -19.51% | 23 | 69 | 50.73% |
| AMZN231117P00100000 | 2023-09-25 3:22PM EDT | 2023-11-17 | 0.49 | 0.47 | 0.49 | -0.03 | -5.77% | 383 | 4,486 | 45.41% |
| AMZN231215P00100000 | 2023-09-25 3:43PM EDT | 2023-12-15 | 0.81 | 0.76 | 0.79 | -0.08 | -8.99% | 36 | 3,247 | 40.97% |
| AMZN240119P00100000 | 2023-09-25 3:41PM EDT | 2024-01-19 | 1.17 | 1.15 | 1.18 | -0.13 | -10.00% | 185 | 64,663 | 37.95% |
| AMZN240216P00100000 | 2023-09-25 12:39PM EDT | 2024-02-16 | 1.72 | 1.71 | 1.79 | -0.08 | -4.44% | 2 | 2,670 | 38.44% |
| AMZN240315P00100000 | 2023-09-25 3:00PM EDT | 2024-03-15 | 2.01 | 1.99 | 2.04 | -0.13 | -6.07% | 62 | 7,617 | 36.65% |
| AMZN240419P00100000 | 2023-09-25 10:18AM EDT | 2024-04-19 | 2.42 | 2.32 | 2.41 | -0.08 | -3.20% | 2 | 5,044 | 35.29% |
| AMZN240621P00100000 | 2023-09-25 3:40PM EDT | 2024-06-21 | 3.26 | 3.20 | 3.30 | -0.19 | -5.51% | 43 | 23,171 | 34.56% |
| AMZN240920P00100000 | 2023-09-25 2:53PM EDT | 2024-09-20 | 4.18 | 4.15 | 4.30 | -0.12 | -2.79% | 199 | 13,601 | 33.14% |
| AMZN250117P00100000 | 2023-09-25 12:38PM EDT | 2025-01-17 | 5.47 | 5.40 | 5.55 | -0.28 | -4.87% | 3 | 23,929 | 32.03% |
| AMZN250620P00100000 | 2023-09-25 12:33PM EDT | 2025-06-20 | 6.90 | 6.80 | 7.00 | +0.05 | +0.73% | 1 | 6,582 | 31.01% |
| AMZN251219P00100000 | 2023-09-25 2:29PM EDT | 2025-12-19 | 8.30 | 8.25 | 8.50 | -0.20 | -2.35% | 124 | 9,493 | 30.08% |
| AMZN260116P00100000 | 2023-09-25 9:30AM EDT | 2026-01-16 | 8.75 | 8.35 | 8.90 | +0.40 | +4.79% | 11 | 1,221 | 30.29% |
© 2023 Yahoo. Todos os direitos reservados.
