Mercado abrirá em 2 h 54 min
BOVESPA
115.056,86 -1.508,31 (-1,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.260,37 +385,39 (+0,76%) PETROLEO CRU
88,88 +0,06 (+0,07%) OURO
1.842,20 -5,00 (-0,27%) Bitcoin USD
27.565,75 -742,92 (-2,62%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00115000 | 2023-10-02 2:10PM EDT | 2023-10-06 | 14.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN231013C00115000 | 2023-10-02 11:44AM EDT | 2023-10-13 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020C00115000 | 2023-10-02 2:09PM EDT | 2023-10-20 | 14.82 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN231027C00115000 | 2023-10-02 11:27AM EDT | 2023-10-27 | 16.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN231103C00115000 | 2023-10-02 11:56AM EDT | 2023-11-03 | 16.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN231110C00115000 | 2023-09-28 11:22AM EDT | 2023-11-10 | 13.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN231117C00115000 | 2023-10-02 2:09PM EDT | 2023-11-17 | 16.97 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN231215C00115000 | 2023-10-02 2:52PM EDT | 2023-12-15 | 18.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240119C00115000 | 2023-10-02 3:57PM EDT | 2024-01-19 | 19.97 | 0.00 | 0.00 | 0.00 | - | 8,812 | 0 | 0.00% |
| AMZN240216C00115000 | 2023-10-02 3:50PM EDT | 2024-02-16 | 21.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240315C00115000 | 2023-10-02 1:19PM EDT | 2024-03-15 | 22.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AMZN240419C00115000 | 2023-09-27 11:45AM EDT | 2024-04-19 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240621C00115000 | 2023-10-02 1:14PM EDT | 2024-06-21 | 25.41 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| AMZN240920C00115000 | 2023-10-02 12:10PM EDT | 2024-09-20 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00115000 | 2023-10-02 2:08PM EDT | 2025-01-17 | 32.26 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN250620C00115000 | 2023-09-26 3:38PM EDT | 2025-06-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219C00115000 | 2023-09-29 11:25AM EDT | 2025-12-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN260116C00115000 | 2023-09-28 3:37PM EDT | 2026-01-16 | 37.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00115000 | 2023-10-02 3:48PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 25.00% |
| AMZN231013P00115000 | 2023-10-02 3:31PM EDT | 2023-10-13 | 0.14 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 12.50% |
| AMZN231020P00115000 | 2023-10-02 3:58PM EDT | 2023-10-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,303 | 0 | 12.50% |
| AMZN231027P00115000 | 2023-10-02 3:59PM EDT | 2023-10-27 | 0.93 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 12.50% |
| AMZN231103P00115000 | 2023-10-02 3:59PM EDT | 2023-11-03 | 1.52 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| AMZN231110P00115000 | 2023-10-02 3:51PM EDT | 2023-11-10 | 1.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMZN231117P00115000 | 2023-10-02 3:59PM EDT | 2023-11-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1,875 | 0 | 6.25% |
| AMZN231215P00115000 | 2023-10-02 3:59PM EDT | 2023-12-15 | 2.76 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 6.25% |
| AMZN240119P00115000 | 2023-10-02 3:55PM EDT | 2024-01-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| AMZN240216P00115000 | 2023-10-02 2:10PM EDT | 2024-02-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 3.13% |
| AMZN240315P00115000 | 2023-10-02 3:08PM EDT | 2024-03-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| AMZN240419P00115000 | 2023-10-02 11:03AM EDT | 2024-04-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN240621P00115000 | 2023-10-02 11:08AM EDT | 2024-06-21 | 7.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMZN240920P00115000 | 2023-10-02 3:59PM EDT | 2024-09-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| AMZN250117P00115000 | 2023-10-02 12:19PM EDT | 2025-01-17 | 10.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN250620P00115000 | 2023-10-02 10:02AM EDT | 2025-06-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN251219P00115000 | 2023-09-29 3:55PM EDT | 2025-12-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 1.56% |
| AMZN260116P00115000 | 2023-09-28 3:37PM EDT | 2026-01-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2023 Yahoo. Todos os direitos reservados.
