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
26.594,79 -30,00 (-0,11%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00125000 | 2023-09-22 3:55PM EDT | 2023-09-29 | 4.90 | 4.90 | 5.05 | -0.68 | -12.19% | 366 | 292 | 35.06% |
| AMZN231006C00125000 | 2023-09-22 3:56PM EDT | 2023-10-06 | 5.85 | 5.70 | 5.85 | -0.53 | -8.31% | 119 | 135 | 34.25% |
| AMZN231013C00125000 | 2023-09-22 2:38PM EDT | 2023-10-13 | 6.45 | 6.35 | 6.50 | -0.52 | -7.46% | 46 | 80 | 33.86% |
| AMZN231020C00125000 | 2023-09-22 3:55PM EDT | 2023-10-20 | 7.10 | 7.00 | 7.10 | -0.40 | -5.33% | 645 | 7,326 | 33.91% |
| AMZN231027C00125000 | 2023-09-22 2:17PM EDT | 2023-10-27 | 7.90 | 8.10 | 8.35 | -0.70 | -8.14% | 27 | 77 | 38.68% |
| AMZN231117C00125000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 10.20 | 10.15 | 10.30 | -0.35 | -3.32% | 301 | 5,097 | 40.70% |
| AMZN231215C00125000 | 2023-09-22 3:49PM EDT | 2023-12-15 | 11.70 | 11.50 | 11.60 | -0.22 | -1.85% | 259 | 3,194 | 38.70% |
| AMZN240119C00125000 | 2023-09-22 3:52PM EDT | 2024-01-19 | 13.00 | 13.00 | 13.15 | -0.50 | -3.70% | 197 | 18,751 | 37.96% |
| AMZN240216C00125000 | 2023-09-22 3:52PM EDT | 2024-02-16 | 14.95 | 14.90 | 15.00 | -0.55 | -3.55% | 56 | 2,173 | 40.00% |
| AMZN240315C00125000 | 2023-09-22 3:31PM EDT | 2024-03-15 | 16.49 | 15.90 | 16.10 | +0.04 | +0.24% | 123 | 3,415 | 39.84% |
| AMZN240419C00125000 | 2023-09-22 3:51PM EDT | 2024-04-19 | 17.25 | 17.10 | 17.35 | -0.45 | -2.54% | 29 | 612 | 39.68% |
| AMZN240621C00125000 | 2023-09-22 3:55PM EDT | 2024-06-21 | 19.80 | 19.60 | 19.85 | -0.45 | -2.22% | 79 | 8,243 | 40.61% |
| AMZN240920C00125000 | 2023-09-22 1:42PM EDT | 2024-09-20 | 23.00 | 22.60 | 22.85 | -0.20 | -0.86% | 28 | 1,483 | 41.22% |
| AMZN250117C00125000 | 2023-09-22 3:44PM EDT | 2025-01-17 | 26.55 | 26.10 | 26.50 | -0.10 | -0.38% | 34 | 8,095 | 42.22% |
| AMZN250620C00125000 | 2023-09-22 10:32AM EDT | 2025-06-20 | 31.85 | 30.20 | 30.55 | +0.24 | +0.76% | 2 | 23,720 | 43.04% |
| AMZN251219C00125000 | 2023-09-22 2:44PM EDT | 2025-12-19 | 34.43 | 34.30 | 34.85 | -0.57 | -1.63% | 17 | 1,288 | 43.90% |
| AMZN260116C00125000 | 2023-09-22 3:44PM EDT | 2026-01-16 | 35.00 | 34.75 | 35.25 | -0.47 | -1.33% | 11 | 123 | 43.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00125000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.77 | 0.76 | 0.80 | -0.14 | -15.38% | 4,811 | 4,183 | 32.72% |
| AMZN231006P00125000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 1.40 | 1.40 | 1.45 | -0.10 | -6.67% | 1,116 | 1,277 | 31.06% |
| AMZN231013P00125000 | 2023-09-22 3:58PM EDT | 2023-10-13 | 1.96 | 1.94 | 2.04 | -0.07 | -3.45% | 270 | 545 | 30.81% |
| AMZN231020P00125000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 2.43 | 2.42 | 2.48 | +0.03 | +1.25% | 4,227 | 33,177 | 30.10% |
| AMZN231027P00125000 | 2023-09-22 3:39PM EDT | 2023-10-27 | 3.20 | 3.35 | 3.55 | -0.18 | -5.33% | 98 | 776 | 34.17% |
| AMZN231117P00125000 | 2023-09-22 3:57PM EDT | 2023-11-17 | 5.04 | 5.05 | 5.15 | -0.01 | -0.20% | 1,276 | 25,314 | 35.39% |
| AMZN231215P00125000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 5.90 | 5.85 | 6.00 | +0.08 | +1.37% | 806 | 8,387 | 32.48% |
| AMZN240119P00125000 | 2023-09-22 3:45PM EDT | 2024-01-19 | 6.72 | 6.75 | 6.85 | -0.08 | -1.18% | 208 | 27,984 | 30.30% |
| AMZN240216P00125000 | 2023-09-22 3:47PM EDT | 2024-02-16 | 8.00 | 8.05 | 8.15 | 0.00 | - | 88 | 5,247 | 31.38% |
| AMZN240315P00125000 | 2023-09-22 3:05PM EDT | 2024-03-15 | 8.51 | 8.55 | 8.70 | -0.08 | -0.93% | 149 | 7,213 | 30.36% |
| AMZN240419P00125000 | 2023-09-22 3:05PM EDT | 2024-04-19 | 9.13 | 9.20 | 9.35 | -0.02 | -0.22% | 2,475 | 5,914 | 29.44% |
| AMZN240621P00125000 | 2023-09-22 3:59PM EDT | 2024-06-21 | 10.67 | 10.60 | 10.75 | -0.03 | -0.28% | 6 | 15,369 | 29.07% |
| AMZN240920P00125000 | 2023-09-21 3:48PM EDT | 2024-09-20 | 12.08 | 12.05 | 12.25 | 0.00 | - | 219 | 5,473 | 28.19% |
| AMZN250117P00125000 | 2023-09-22 10:28AM EDT | 2025-01-17 | 13.80 | 13.75 | 14.05 | 0.00 | - | 35 | 12,487 | 27.62% |
| AMZN250620P00125000 | 2023-09-21 3:05PM EDT | 2025-06-20 | 15.65 | 15.60 | 16.05 | 0.00 | - | 3 | 6,474 | 27.10% |
| AMZN251219P00125000 | 2023-09-21 10:40AM EDT | 2025-12-19 | 16.95 | 17.15 | 17.75 | 0.00 | - | 11 | 1,159 | 26.19% |
| AMZN260116P00125000 | 2023-09-22 2:39PM EDT | 2026-01-16 | 17.80 | 17.55 | 17.90 | +2.05 | +13.02% | 2 | 36 | 25.95% |
© 2023 Yahoo. Todos os direitos reservados.
