Mercado fechará em 3 h 4 min
BOVESPA
114.370,61 -686,25 (-0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.700,29 -560,08 (-1,09%) PETROLEO CRU
89,79 +0,97 (+1,09%) OURO
1.840,80 -6,40 (-0,35%) Bitcoin USD
27.397,75 -600,16 (-2,14%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:56PM EDT. Mercado aberto.
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00135000 | 2023-10-03 12:37PM EDT | 2023-10-06 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 3,184 | 13,292 | 36.33% |
| AMZN231013C00135000 | 2023-10-03 12:19PM EDT | 2023-10-13 | 0.34 | 0.34 | 0.35 | -0.49 | -59.04% | 968 | 3,191 | 32.91% |
| AMZN231020C00135000 | 2023-10-03 12:40PM EDT | 2023-10-20 | 0.77 | 0.77 | 0.79 | -0.68 | -46.90% | 3,284 | 52,405 | 32.96% |
| AMZN231027C00135000 | 2023-10-03 12:41PM EDT | 2023-10-27 | 1.87 | 1.83 | 1.89 | -0.95 | -33.69% | 776 | 1,794 | 39.49% |
| AMZN231103C00135000 | 2023-10-03 12:13PM EDT | 2023-11-03 | 2.84 | 2.79 | 2.86 | -1.15 | -28.82% | 73 | 1,834 | 42.68% |
| AMZN231110C00135000 | 2023-10-03 11:41AM EDT | 2023-11-10 | 3.15 | 3.15 | 3.30 | -1.13 | -26.40% | 12 | 47 | 41.69% |
| AMZN231117C00135000 | 2023-10-03 12:41PM EDT | 2023-11-17 | 3.62 | 3.60 | 3.65 | -1.28 | -26.12% | 1,694 | 43,018 | 40.56% |
| AMZN231215C00135000 | 2023-10-03 12:38PM EDT | 2023-12-15 | 4.93 | 4.90 | 5.00 | -1.27 | -20.48% | 1,124 | 12,432 | 38.43% |
| AMZN240119C00135000 | 2023-10-03 12:39PM EDT | 2024-01-19 | 6.38 | 6.35 | 6.45 | -1.47 | -18.73% | 515 | 25,402 | 37.21% |
| AMZN240216C00135000 | 2023-10-03 12:26PM EDT | 2024-02-16 | 8.40 | 8.25 | 8.35 | -1.40 | -14.29% | 309 | 4,066 | 39.53% |
| AMZN240315C00135000 | 2023-10-03 12:34PM EDT | 2024-03-15 | 9.28 | 9.20 | 9.30 | -1.42 | -13.27% | 741 | 5,867 | 38.89% |
| AMZN240419C00135000 | 2023-10-03 12:38PM EDT | 2024-04-19 | 10.48 | 10.40 | 10.55 | -1.42 | -11.93% | 25 | 1,828 | 38.72% |
| AMZN240621C00135000 | 2023-10-03 12:34PM EDT | 2024-06-21 | 13.00 | 12.90 | 13.05 | -1.90 | -12.75% | 101 | 5,559 | 39.67% |
| AMZN240920C00135000 | 2023-10-03 12:28PM EDT | 2024-09-20 | 16.06 | 15.90 | 16.05 | -1.59 | -9.01% | 23 | 4,480 | 40.28% |
| AMZN250117C00135000 | 2023-10-03 10:37AM EDT | 2025-01-17 | 20.05 | 19.35 | 19.60 | -1.28 | -6.00% | 2 | 4,513 | 41.08% |
| AMZN250620C00135000 | 2023-10-03 9:40AM EDT | 2025-06-20 | 25.00 | 23.50 | 23.80 | -0.40 | -1.57% | 1 | 1,165 | 42.12% |
| AMZN251219C00135000 | 2023-10-03 12:27PM EDT | 2025-12-19 | 28.13 | 27.75 | 28.10 | -1.67 | -5.60% | 29 | 964 | 42.94% |
| AMZN260116C00135000 | 2023-10-03 10:37AM EDT | 2026-01-16 | 28.44 | 28.25 | 28.80 | -1.86 | -6.14% | 52 | 423 | 43.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00135000 | 2023-10-03 12:21PM EDT | 2023-10-06 | 9.55 | 9.55 | 9.70 | +3.81 | +66.38% | 175 | 2,075 | 44.82% |
| AMZN231013P00135000 | 2023-10-03 11:18AM EDT | 2023-10-13 | 9.75 | 9.75 | 9.90 | +3.08 | +46.18% | 34 | 836 | 33.01% |
| AMZN231020P00135000 | 2023-10-03 12:32PM EDT | 2023-10-20 | 9.97 | 10.05 | 10.10 | +3.27 | +48.81% | 83 | 40,684 | 29.40% |
| AMZN231027P00135000 | 2023-10-03 12:00PM EDT | 2023-10-27 | 11.22 | 10.90 | 11.05 | +3.07 | +37.67% | 28 | 713 | 35.76% |
| AMZN231103P00135000 | 2023-10-03 12:28PM EDT | 2023-11-03 | 11.65 | 11.75 | 11.85 | +2.47 | +26.91% | 15 | 180 | 38.32% |
| AMZN231110P00135000 | 2023-10-03 9:30AM EDT | 2023-11-10 | 9.95 | 12.05 | 12.25 | +0.65 | +6.99% | 2 | 11 | 37.57% |
| AMZN231117P00135000 | 2023-10-03 12:37PM EDT | 2023-11-17 | 12.26 | 12.35 | 12.40 | +2.67 | +27.84% | 1,087 | 22,551 | 35.57% |
| AMZN231215P00135000 | 2023-10-03 11:54AM EDT | 2023-12-15 | 13.25 | 13.25 | 13.35 | +2.59 | +24.30% | 122 | 14,660 | 32.75% |
| AMZN240119P00135000 | 2023-10-03 12:37PM EDT | 2024-01-19 | 14.10 | 14.05 | 14.10 | +2.50 | +21.55% | 88 | 13,237 | 29.95% |
| AMZN240216P00135000 | 2023-10-03 12:37PM EDT | 2024-02-16 | 15.30 | 15.25 | 15.50 | +2.35 | +18.15% | 233 | 2,197 | 31.53% |
| AMZN240315P00135000 | 2023-10-03 12:04PM EDT | 2024-03-15 | 15.95 | 15.75 | 15.95 | +1.40 | +9.62% | 111 | 4,917 | 30.12% |
| AMZN240419P00135000 | 2023-10-03 9:39AM EDT | 2024-04-19 | 15.95 | 16.30 | 16.50 | +1.80 | +12.72% | 68 | 2,834 | 28.89% |
| AMZN240621P00135000 | 2023-10-03 11:48AM EDT | 2024-06-21 | 18.15 | 17.75 | 17.80 | +2.55 | +16.35% | 15 | 7,783 | 28.33% |
| AMZN240920P00135000 | 2023-10-02 1:22PM EDT | 2024-09-20 | 17.30 | 19.10 | 19.35 | 0.00 | - | 9 | 7,519 | 27.60% |
| AMZN250117P00135000 | 2023-10-02 11:45AM EDT | 2025-01-17 | 21.00 | 20.70 | 20.95 | +2.26 | +12.06% | 5 | 4,737 | 26.71% |
| AMZN250620P00135000 | 2023-10-03 12:24PM EDT | 2025-06-20 | 22.67 | 22.45 | 22.75 | +0.69 | +3.14% | 10 | 485 | 25.96% |
| AMZN251219P00135000 | 2023-09-29 10:12AM EDT | 2025-12-19 | 22.90 | 24.10 | 24.60 | 0.00 | - | 3 | 961 | 25.34% |
| AMZN260116P00135000 | 2023-10-03 10:07AM EDT | 2026-01-16 | 23.97 | 24.30 | 24.70 | -0.45 | -1.84% | 2 | 23 | 25.05% |
© 2023 Yahoo. Todos os direitos reservados.
