Mercado fechará em 4 h 21 min
BOVESPA
115.316,91 -1.248,27 (-1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.699,24 -175,74 (-0,35%) PETROLEO CRU
88,89 -1,90 (-2,09%) OURO
1.849,20 -16,90 (-0,91%) Bitcoin USD
28.369,39 +1.230,79 (+4,54%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:39AM EDT. Mercado aberto.
Preço de exercício:110.00
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00110000 | 2023-10-02 9:46AM EDT | 2023-10-06 | 18.62 | 20.35 | 20.55 | +1.27 | +7.32% | 2 | 0 | 112.60% |
| AMZN231013C00110000 | 2023-09-29 3:21PM EDT | 2023-10-13 | 18.77 | 20.45 | 20.75 | +1.02 | +5.75% | 2 | 0 | 76.32% |
| AMZN231020C00110000 | 2023-10-02 11:06AM EDT | 2023-10-20 | 19.65 | 20.55 | 20.85 | +1.90 | +10.70% | 83 | 0 | 62.48% |
| AMZN231027C00110000 | 2023-10-02 10:01AM EDT | 2023-10-27 | 19.73 | 21.15 | 21.35 | +1.93 | +10.84% | 1 | 0 | 61.16% |
| AMZN231103C00110000 | 2023-10-02 11:21AM EDT | 2023-11-03 | 21.50 | 21.60 | 21.80 | +2.50 | +13.16% | 4 | 0 | 59.28% |
| AMZN231117C00110000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 19.20 | 22.05 | 22.25 | 0.00 | - | 40 | 0 | 53.59% |
| AMZN231215C00110000 | 2023-10-02 10:43AM EDT | 2023-12-15 | 22.10 | 23.30 | 23.45 | +0.75 | +3.51% | 8 | 0 | 50.18% |
| AMZN240119C00110000 | 2023-10-02 11:16AM EDT | 2024-01-19 | 24.26 | 24.50 | 24.65 | +1.71 | +7.58% | 131 | 0 | 47.60% |
| AMZN240216C00110000 | 2023-10-02 10:08AM EDT | 2024-02-16 | 25.15 | 26.00 | 26.35 | +2.63 | +11.68% | 13 | 0 | 49.45% |
| AMZN240315C00110000 | 2023-10-02 9:39AM EDT | 2024-03-15 | 25.15 | 26.90 | 27.05 | +0.33 | +1.33% | 1 | 0 | 47.61% |
| AMZN240419C00110000 | 2023-10-02 10:15AM EDT | 2024-04-19 | 26.85 | 28.05 | 28.25 | +2.20 | +8.92% | 5 | 0 | 47.15% |
| AMZN240621C00110000 | 2023-09-29 3:24PM EDT | 2024-06-21 | 28.10 | 30.25 | 30.50 | 0.00 | - | 4 | 0 | 47.36% |
| AMZN240920C00110000 | 2023-10-02 11:04AM EDT | 2024-09-20 | 32.25 | 32.85 | 33.20 | +2.15 | +7.14% | 3 | 0 | 47.16% |
| AMZN250117C00110000 | 2023-10-02 11:23AM EDT | 2025-01-17 | 36.40 | 36.20 | 36.40 | +2.74 | +8.14% | 41 | 0 | 47.23% |
| AMZN250620C00110000 | 2023-09-29 12:07PM EDT | 2025-06-20 | 37.85 | 40.00 | 40.30 | 0.00 | - | 1 | 0 | 47.81% |
| AMZN251219C00110000 | 2023-09-28 10:37AM EDT | 2025-12-19 | 38.75 | 43.60 | 44.20 | 0.00 | - | 5 | 3,850 | 48.08% |
| AMZN260116C00110000 | 2023-09-29 3:55PM EDT | 2026-01-16 | 41.60 | 44.20 | 44.70 | 0.00 | - | 2 | 0 | 48.03% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00110000 | 2023-10-02 11:18AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 124 | 0 | 50.00% |
| AMZN231013P00110000 | 2023-10-02 11:24AM EDT | 2023-10-13 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 22 | 0 | 43.16% |
| AMZN231020P00110000 | 2023-10-02 11:24AM EDT | 2023-10-20 | 0.14 | 0.14 | 0.15 | -0.13 | -48.15% | 335 | 0 | 39.75% |
| AMZN231027P00110000 | 2023-10-02 11:15AM EDT | 2023-10-27 | 0.47 | 0.42 | 0.46 | -0.26 | -35.62% | 35 | 740 | 42.82% |
| AMZN231103P00110000 | 2023-10-02 11:02AM EDT | 2023-11-03 | 0.89 | 0.76 | 0.80 | -0.29 | -24.58% | 70 | 0 | 43.85% |
| AMZN231110P00110000 | 2023-10-02 11:09AM EDT | 2023-11-10 | 1.09 | 0.92 | 0.99 | -0.21 | -16.15% | 32 | 49 | 42.33% |
| AMZN231117P00110000 | 2023-10-02 11:22AM EDT | 2023-11-17 | 1.12 | 1.09 | 1.11 | -0.41 | -26.80% | 237 | 11,703 | 40.41% |
| AMZN231215P00110000 | 2023-10-02 10:07AM EDT | 2023-12-15 | 1.91 | 1.71 | 1.73 | -0.31 | -13.96% | 31 | 0 | 37.01% |
| AMZN240119P00110000 | 2023-10-02 11:10AM EDT | 2024-01-19 | 2.56 | 2.35 | 2.38 | -0.46 | -15.23% | 10 | 25,539 | 34.38% |
| AMZN240216P00110000 | 2023-10-02 10:29AM EDT | 2024-02-16 | 3.65 | 3.30 | 3.40 | -0.35 | -8.75% | 53 | 0 | 35.55% |
| AMZN240315P00110000 | 2023-10-02 11:00AM EDT | 2024-03-15 | 4.03 | 3.80 | 3.85 | -0.32 | -7.36% | 15 | 0 | 34.25% |
| AMZN240419P00110000 | 2023-09-29 10:25AM EDT | 2024-04-19 | 4.75 | 4.35 | 4.45 | 0.00 | - | 14 | 0 | 33.30% |
| AMZN240621P00110000 | 2023-09-29 1:24PM EDT | 2024-06-21 | 5.85 | 5.50 | 5.60 | -0.44 | -7.00% | 46 | 0 | 32.54% |
| AMZN240920P00110000 | 2023-09-29 3:35PM EDT | 2024-09-20 | 7.05 | 6.80 | 6.90 | -0.40 | -5.37% | 1 | 0 | 31.34% |
| AMZN250117P00110000 | 2023-10-02 10:19AM EDT | 2025-01-17 | 8.70 | 8.30 | 8.45 | -0.30 | -3.33% | 15 | 0 | 30.41% |
| AMZN250620P00110000 | 2023-09-28 12:03PM EDT | 2025-06-20 | 10.95 | 9.90 | 10.15 | 0.00 | - | 2 | 0 | 29.48% |
| AMZN251219P00110000 | 2023-09-29 11:17AM EDT | 2025-12-19 | 12.14 | 11.50 | 11.75 | 0.00 | - | 30 | 0 | 28.46% |
| AMZN260116P00110000 | 2023-09-27 10:05AM EDT | 2026-01-16 | 12.85 | 11.70 | 12.00 | 0.00 | - | 4 | 0 | 28.37% |
© 2023 Yahoo. Todos os direitos reservados.
