Mercado fechado
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
90,56 +0,17 (+0,19%) OURO
1.919,60 -0,20 (-0,01%) Bitcoin USD
26.219,30 -64,97 (-0,25%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00105000 | 2023-09-26 3:17PM EDT | 2023-09-29 | 20.81 | 20.95 | 21.40 | -5.39 | -20.57% | 20 | 70 | 99.61% |
| AMZN231006C00105000 | 2023-09-26 3:17PM EDT | 2023-10-06 | 21.03 | 21.15 | 21.25 | -5.34 | -20.25% | 42 | 92 | 61.43% |
| AMZN231013C00105000 | 2023-09-26 3:16PM EDT | 2023-10-13 | 21.30 | 20.60 | 22.65 | -5.00 | -19.01% | 89 | 55 | 61.04% |
| AMZN231020C00105000 | 2023-09-26 3:47PM EDT | 2023-10-20 | 21.45 | 21.00 | 22.45 | -5.05 | -19.06% | 4,151 | 9,980 | 53.76% |
| AMZN231027C00105000 | 2023-09-26 3:34PM EDT | 2023-10-27 | 21.69 | 20.40 | 23.60 | -3.56 | -14.10% | 21 | 11 | 51.90% |
| AMZN231117C00105000 | 2023-09-26 3:42PM EDT | 2023-11-17 | 22.80 | 23.00 | 23.30 | -3.93 | -14.70% | 23 | 643 | 51.71% |
| AMZN231215C00105000 | 2023-09-26 3:53PM EDT | 2023-12-15 | 24.10 | 24.00 | 24.35 | -2.25 | -8.54% | 18 | 373 | 49.82% |
| AMZN240119C00105000 | 2023-09-26 3:17PM EDT | 2024-01-19 | 24.97 | 25.25 | 25.50 | -4.29 | -14.66% | 91 | 37,432 | 47.46% |
| AMZN240216C00105000 | 2023-09-26 3:59PM EDT | 2024-02-16 | 26.71 | 26.60 | 26.85 | -3.04 | -10.22% | 69 | 179 | 48.40% |
| AMZN240315C00105000 | 2023-09-26 3:13PM EDT | 2024-03-15 | 27.55 | 27.40 | 27.70 | -4.45 | -13.91% | 9 | 1,989 | 47.51% |
| AMZN240419C00105000 | 2023-09-26 2:56PM EDT | 2024-04-19 | 28.45 | 28.35 | 28.75 | -3.10 | -9.83% | 2 | 0 | 46.86% |
| AMZN240621C00105000 | 2023-09-25 12:22PM EDT | 2024-06-21 | 30.20 | 30.50 | 30.75 | -4.81 | -13.74% | 8 | 4,419 | 46.83% |
| AMZN240920C00105000 | 2023-09-26 2:44PM EDT | 2024-09-20 | 33.17 | 33.00 | 33.25 | -4.46 | -11.85% | 28 | 1,503 | 46.63% |
| AMZN250117C00105000 | 2023-09-26 1:16PM EDT | 2025-01-17 | 35.95 | 36.05 | 36.35 | -4.20 | -10.46% | 21 | 1,886 | 46.93% |
| AMZN250620C00105000 | 2023-09-26 3:53PM EDT | 2025-06-20 | 39.61 | 39.45 | 39.80 | -4.21 | -9.61% | 5 | 515 | 47.09% |
| AMZN251219C00105000 | 2023-09-25 11:35AM EDT | 2025-12-19 | 47.23 | 43.00 | 43.60 | 0.00 | - | 2 | 1,759 | 47.58% |
| AMZN260116C00105000 | 2023-09-26 2:02PM EDT | 2026-01-16 | 44.25 | 43.35 | 43.95 | -2.05 | -4.43% | 4 | 4 | 47.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00105000 | 2023-09-26 3:55PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,364 | 776 | 60.94% |
| AMZN231006P00105000 | 2023-09-26 3:49PM EDT | 2023-10-06 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 2,732 | 3,197 | 51.17% |
| AMZN231013P00105000 | 2023-09-26 3:34PM EDT | 2023-10-13 | 0.20 | 0.16 | 0.18 | +0.11 | +122.22% | 63 | 331 | 46.29% |
| AMZN231020P00105000 | 2023-09-26 3:49PM EDT | 2023-10-20 | 0.28 | 0.27 | 0.29 | +0.15 | +115.38% | 4,591 | 15,989 | 43.07% |
| AMZN231027P00105000 | 2023-09-26 3:41PM EDT | 2023-10-27 | 0.69 | 0.60 | 0.65 | +0.41 | +146.43% | 54 | 228 | 45.87% |
| AMZN231103P00105000 | 2023-09-26 3:39PM EDT | 2023-11-03 | 1.03 | 0.92 | 1.01 | +0.43 | +71.67% | 68 | 191 | 46.88% |
| AMZN231117P00105000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 1.25 | 1.24 | 1.27 | +0.46 | +58.23% | 368 | 9,321 | 43.09% |
| AMZN231215P00105000 | 2023-09-26 3:51PM EDT | 2023-12-15 | 1.86 | 1.83 | 1.87 | +0.73 | +64.60% | 240 | 3,704 | 39.65% |
| AMZN240119P00105000 | 2023-09-26 3:48PM EDT | 2024-01-19 | 2.48 | 2.41 | 2.50 | +0.81 | +48.50% | 154 | 53,554 | 36.88% |
| AMZN240216P00105000 | 2023-09-26 3:42PM EDT | 2024-02-16 | 3.44 | 3.30 | 3.40 | +1.06 | +44.54% | 67 | 1,042 | 37.51% |
| AMZN240315P00105000 | 2023-09-26 3:48PM EDT | 2024-03-15 | 3.76 | 3.65 | 3.75 | +1.11 | +41.89% | 67 | 6,064 | 35.82% |
| AMZN240419P00105000 | 2023-09-26 3:06PM EDT | 2024-04-19 | 4.20 | 4.05 | 4.25 | +1.10 | +35.48% | 94 | 2,569 | 34.54% |
| AMZN240621P00105000 | 2023-09-26 3:14PM EDT | 2024-06-21 | 5.25 | 5.20 | 5.30 | +0.75 | +16.67% | 1,563 | 6,755 | 33.59% |
| AMZN240920P00105000 | 2023-09-26 3:06PM EDT | 2024-09-20 | 6.45 | 6.30 | 6.50 | +1.20 | +22.86% | 53 | 3,417 | 32.24% |
| AMZN250117P00105000 | 2023-09-26 10:18AM EDT | 2025-01-17 | 7.55 | 7.70 | 7.80 | +0.85 | +12.69% | 9 | 8,609 | 30.86% |
| AMZN250620P00105000 | 2023-09-26 12:07PM EDT | 2025-06-20 | 9.10 | 9.25 | 9.45 | +0.61 | +7.18% | 1 | 3,772 | 29.98% |
| AMZN251219P00105000 | 2023-09-26 10:27AM EDT | 2025-12-19 | 10.80 | 10.80 | 11.30 | +1.03 | +10.54% | 10 | 2,979 | 29.47% |
| AMZN260116P00105000 | 2023-09-26 1:21PM EDT | 2026-01-16 | 10.70 | 10.90 | 11.20 | +0.69 | +6.89% | 90 | 264 | 28.81% |
© 2023 Yahoo. Todos os direitos reservados.
