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
26.594,90 +18,56 (+0,07%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00120000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 9.40 | 9.00 | 9.90 | -0.70 | -6.93% | 224 | 396 | 57.67% |
| AMZN231006C00120000 | 2023-09-22 3:55PM EDT | 2023-10-06 | 9.92 | 9.65 | 10.00 | -0.53 | -5.07% | 126 | 309 | 40.87% |
| AMZN231013C00120000 | 2023-09-22 3:55PM EDT | 2023-10-13 | 10.45 | 10.15 | 10.45 | -0.85 | -7.52% | 17 | 96 | 38.65% |
| AMZN231020C00120000 | 2023-09-22 3:55PM EDT | 2023-10-20 | 10.80 | 10.70 | 10.95 | -0.50 | -4.42% | 476 | 28,026 | 38.18% |
| AMZN231027C00120000 | 2023-09-22 3:55PM EDT | 2023-10-27 | 11.80 | 11.15 | 11.90 | -0.40 | -3.28% | 37 | 202 | 41.72% |
| AMZN231117C00120000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 13.60 | 13.45 | 13.65 | -0.35 | -2.51% | 114 | 143,868 | 43.12% |
| AMZN231215C00120000 | 2023-09-22 3:58PM EDT | 2023-12-15 | 14.84 | 14.70 | 14.95 | -0.39 | -2.56% | 4,522 | 1,548 | 41.08% |
| AMZN240119C00120000 | 2023-09-22 3:51PM EDT | 2024-01-19 | 16.25 | 16.20 | 16.40 | -0.35 | -2.11% | 85 | 28,668 | 39.94% |
| AMZN240216C00120000 | 2023-09-22 3:51PM EDT | 2024-02-16 | 18.03 | 18.00 | 18.15 | -0.62 | -3.32% | 8 | 1,089 | 41.77% |
| AMZN240315C00120000 | 2023-09-22 3:51PM EDT | 2024-03-15 | 19.08 | 18.90 | 19.20 | -0.64 | -3.25% | 46 | 5,065 | 41.47% |
| AMZN240419C00120000 | 2023-09-22 1:28PM EDT | 2024-04-19 | 20.60 | 20.15 | 20.40 | -0.21 | -1.01% | 5 | 819 | 41.16% |
| AMZN240621C00120000 | 2023-09-22 3:18PM EDT | 2024-06-21 | 23.25 | 22.60 | 22.80 | 0.00 | - | 263 | 5,873 | 41.90% |
| AMZN240920C00120000 | 2023-09-22 3:40PM EDT | 2024-09-20 | 26.10 | 25.45 | 25.75 | -0.20 | -0.76% | 30 | 1,084 | 42.44% |
| AMZN250117C00120000 | 2023-09-22 2:15PM EDT | 2025-01-17 | 28.94 | 28.95 | 29.20 | -0.78 | -2.62% | 2 | 4,527 | 43.12% |
| AMZN250620C00120000 | 2023-09-22 11:13AM EDT | 2025-06-20 | 34.55 | 32.90 | 33.25 | +1.05 | +3.13% | 4 | 1,334 | 44.00% |
| AMZN251219C00120000 | 2023-09-22 3:40PM EDT | 2025-12-19 | 37.70 | 36.85 | 37.35 | +0.10 | +0.27% | 14 | 2,253 | 44.63% |
| AMZN260116C00120000 | 2023-09-22 2:44PM EDT | 2026-01-16 | 37.43 | 37.30 | 37.85 | -0.67 | -1.76% | 7 | 50 | 44.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00120000 | 2023-09-22 3:56PM EDT | 2023-09-29 | 0.20 | 0.20 | 0.23 | -0.07 | -25.93% | 1,467 | 5,665 | 40.43% |
| AMZN231006P00120000 | 2023-09-22 3:55PM EDT | 2023-10-06 | 0.55 | 0.54 | 0.58 | -0.05 | -8.33% | 536 | 1,234 | 35.50% |
| AMZN231013P00120000 | 2023-09-22 3:57PM EDT | 2023-10-13 | 0.88 | 0.88 | 0.92 | -0.04 | -4.35% | 240 | 635 | 33.50% |
| AMZN231020P00120000 | 2023-09-22 3:58PM EDT | 2023-10-20 | 1.24 | 1.22 | 1.28 | -0.04 | -3.12% | 4,869 | 42,395 | 32.74% |
| AMZN231027P00120000 | 2023-09-22 3:58PM EDT | 2023-10-27 | 2.04 | 1.96 | 2.12 | +0.04 | +2.00% | 234 | 805 | 36.45% |
| AMZN231117P00120000 | 2023-09-22 3:54PM EDT | 2023-11-17 | 3.41 | 3.40 | 3.50 | -0.01 | -0.29% | 2,048 | 24,594 | 37.15% |
| AMZN231215P00120000 | 2023-09-22 3:53PM EDT | 2023-12-15 | 4.25 | 4.15 | 4.30 | +0.05 | +1.19% | 284 | 10,355 | 34.03% |
| AMZN240119P00120000 | 2023-09-22 3:46PM EDT | 2024-01-19 | 4.90 | 5.00 | 5.10 | -0.10 | -2.00% | 332 | 52,981 | 31.67% |
| AMZN240216P00120000 | 2023-09-22 3:43PM EDT | 2024-02-16 | 6.20 | 6.15 | 6.30 | 0.00 | - | 538 | 2,216 | 32.59% |
| AMZN240315P00120000 | 2023-09-22 3:59PM EDT | 2024-03-15 | 6.76 | 6.70 | 6.90 | +0.11 | +1.65% | 438 | 7,008 | 31.73% |
| AMZN240419P00120000 | 2023-09-21 1:42PM EDT | 2024-04-19 | 6.80 | 7.30 | 7.45 | 0.00 | - | 127 | 1,020 | 30.50% |
| AMZN240621P00120000 | 2023-09-22 2:02PM EDT | 2024-06-21 | 8.60 | 8.65 | 8.80 | -0.04 | -0.46% | 7 | 28,930 | 30.06% |
| AMZN240920P00120000 | 2023-09-22 2:53PM EDT | 2024-09-20 | 10.15 | 10.05 | 10.25 | -0.05 | -0.49% | 7 | 3,442 | 29.08% |
| AMZN250117P00120000 | 2023-09-22 2:17PM EDT | 2025-01-17 | 12.00 | 11.75 | 11.95 | +0.24 | +2.04% | 13 | 9,605 | 28.35% |
| AMZN250620P00120000 | 2023-09-22 3:06PM EDT | 2025-06-20 | 13.65 | 13.55 | 13.80 | 0.00 | - | 111 | 901 | 27.61% |
| AMZN251219P00120000 | 2023-09-21 12:14PM EDT | 2025-12-19 | 15.20 | 15.10 | 15.65 | 0.00 | - | 1 | 1,968 | 26.93% |
© 2023 Yahoo. Todos os direitos reservados.
