Mercado abrirá em 9 h 59 min
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
91,11 +0,72 (+0,80%) OURO
1.918,20 -1,60 (-0,08%) Bitcoin USD
26.222,99 -129,99 (-0,49%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00130000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 0.48 | 0.46 | 0.48 | -2.13 | -81.61% | 43,705 | 3,898 | 39.50% |
| AMZN231006C00130000 | 2023-09-26 3:59PM EDT | 2023-10-06 | 1.39 | 1.36 | 1.38 | -2.26 | -61.92% | 20,759 | 1,686 | 35.11% |
| AMZN231013C00130000 | 2023-09-26 3:59PM EDT | 2023-10-13 | 2.14 | 2.09 | 2.16 | -2.30 | -51.80% | 1,747 | 840 | 34.86% |
| AMZN231020C00130000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 2.79 | 2.74 | 2.79 | -2.36 | -45.83% | 8,948 | 29,853 | 34.52% |
| AMZN231027C00130000 | 2023-09-26 3:59PM EDT | 2023-10-27 | 4.15 | 4.10 | 4.20 | -2.13 | -33.92% | 1,501 | 436 | 40.32% |
| AMZN231103C00130000 | 2023-09-26 3:59PM EDT | 2023-11-03 | 5.30 | 5.15 | 6.20 | -2.45 | -31.61% | 1,836 | 218 | 48.91% |
| AMZN231117C00130000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 6.00 | 5.95 | 6.05 | -2.55 | -29.82% | 14,286 | 12,983 | 41.02% |
| AMZN231215C00130000 | 2023-09-26 3:59PM EDT | 2023-12-15 | 7.35 | 7.30 | 7.45 | -2.62 | -26.28% | 2,640 | 10,660 | 39.05% |
| AMZN240119C00130000 | 2023-09-26 3:59PM EDT | 2024-01-19 | 8.85 | 8.80 | 8.95 | -2.68 | -23.24% | 1,436 | 22,742 | 37.90% |
| AMZN240216C00130000 | 2023-09-26 3:56PM EDT | 2024-02-16 | 10.74 | 10.70 | 10.85 | -2.66 | -19.85% | 551 | 3,009 | 40.02% |
| AMZN240315C00130000 | 2023-09-26 3:54PM EDT | 2024-03-15 | 11.68 | 11.65 | 11.90 | -2.92 | -20.00% | 382 | 0 | 39.65% |
| AMZN240419C00130000 | 2023-09-26 3:36PM EDT | 2024-04-19 | 12.65 | 12.90 | 13.05 | -3.40 | -21.18% | 19 | 1,678 | 39.17% |
| AMZN240621C00130000 | 2023-09-26 3:53PM EDT | 2024-06-21 | 15.42 | 15.35 | 15.55 | -2.88 | -15.74% | 486 | 7,785 | 40.08% |
| AMZN240920C00130000 | 2023-09-26 3:58PM EDT | 2024-09-20 | 18.40 | 18.30 | 18.50 | -2.83 | -13.33% | 41 | 4,998 | 40.59% |
| AMZN250117C00130000 | 2023-09-26 3:49PM EDT | 2025-01-17 | 21.65 | 21.75 | 22.00 | -3.19 | -12.84% | 249 | 18,912 | 41.33% |
| AMZN250620C00130000 | 2023-09-26 3:13PM EDT | 2025-06-20 | 25.77 | 25.75 | 26.10 | -3.20 | -11.05% | 39 | 2,047 | 42.27% |
| AMZN251219C00130000 | 2023-09-26 3:31PM EDT | 2025-12-19 | 29.70 | 30.00 | 30.35 | -3.78 | -11.29% | 57 | 1,971 | 43.08% |
| AMZN260116C00130000 | 2023-09-26 3:56PM EDT | 2026-01-16 | 30.45 | 30.35 | 30.85 | -3.92 | -11.41% | 321 | 1,614 | 43.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00130000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 4.50 | 4.40 | 4.50 | +3.23 | +254.33% | 7,107 | 7,606 | 39.50% |
| AMZN231006P00130000 | 2023-09-26 3:58PM EDT | 2023-10-06 | 5.25 | 5.00 | 5.30 | +3.13 | +147.64% | 1,265 | 2,527 | 33.74% |
| AMZN231013P00130000 | 2023-09-26 3:58PM EDT | 2023-10-13 | 5.89 | 5.75 | 5.85 | +3.10 | +111.11% | 273 | 920 | 31.57% |
| AMZN231020P00130000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 6.20 | 6.30 | 6.40 | +2.82 | +83.43% | 2,322 | 29,317 | 31.17% |
| AMZN231027P00130000 | 2023-09-26 3:47PM EDT | 2023-10-27 | 7.65 | 7.40 | 7.70 | +3.08 | +67.40% | 169 | 812 | 36.69% |
| AMZN231103P00130000 | 2023-09-26 3:45PM EDT | 2023-11-03 | 8.67 | 8.30 | 8.55 | +2.92 | +50.78% | 41 | 303 | 38.50% |
| AMZN231117P00130000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 8.95 | 8.90 | 9.05 | +2.70 | +43.20% | 2,510 | 33,192 | 35.60% |
| AMZN231215P00130000 | 2023-09-26 3:58PM EDT | 2023-12-15 | 9.90 | 9.85 | 9.95 | +2.70 | +37.50% | 680 | 0 | 32.57% |
| AMZN240119P00130000 | 2023-09-26 3:53PM EDT | 2024-01-19 | 10.79 | 10.65 | 10.80 | +2.74 | +34.04% | 1,087 | 23,176 | 30.20% |
| AMZN240216P00130000 | 2023-09-26 3:56PM EDT | 2024-02-16 | 12.07 | 12.00 | 12.15 | +2.57 | +27.05% | 323 | 3,983 | 31.39% |
| AMZN240315P00130000 | 2023-09-26 3:40PM EDT | 2024-03-15 | 12.90 | 12.45 | 12.65 | +2.74 | +26.97% | 419 | 6,780 | 30.16% |
| AMZN240419P00130000 | 2023-09-26 1:45PM EDT | 2024-04-19 | 12.65 | 13.05 | 13.25 | +2.15 | +20.48% | 791 | 2,558 | 29.07% |
| AMZN240621P00130000 | 2023-09-26 3:20PM EDT | 2024-06-21 | 14.66 | 14.45 | 14.60 | +2.53 | +20.86% | 345 | 12,884 | 28.57% |
| AMZN240920P00130000 | 2023-09-26 2:42PM EDT | 2024-09-20 | 15.85 | 15.70 | 16.05 | +2.40 | +17.84% | 28 | 5,827 | 27.61% |
| AMZN250117P00130000 | 2023-09-26 3:56PM EDT | 2025-01-17 | 17.60 | 17.50 | 17.70 | +2.25 | +14.66% | 286 | 16,436 | 26.81% |
| AMZN250620P00130000 | 2023-09-26 3:17PM EDT | 2025-06-20 | 19.53 | 19.25 | 19.70 | +2.30 | +13.35% | 10 | 1,525 | 26.35% |
| AMZN251219P00130000 | 2023-09-26 3:35PM EDT | 2025-12-19 | 21.50 | 21.00 | 21.35 | +2.41 | +12.62% | 5 | 934 | 25.44% |
| AMZN260116P00130000 | 2023-09-26 3:56PM EDT | 2026-01-16 | 21.55 | 21.10 | 21.55 | +2.26 | +11.72% | 10 | 432 | 25.28% |
© 2023 Yahoo. Todos os direitos reservados.
