Mercado fechado
BOVESPA
126.802,79 -1.382,12 (-1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.053,63 +152,20 (+0,28%) PETROLEO CRU
73,31 +0,27 (+0,37%) OURO
2.047,60 +5,40 (+0,26%) Bitcoin USD
41.860,30 +1.916,71 (+4,80%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:155.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00155000 | 2023-12-04 3:58PM EST | 2023-12-08 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 2,752 | 6,005 | 28.52% |
| AMZN231215C00155000 | 2023-12-04 3:50PM EST | 2023-12-15 | 0.24 | 0.23 | 0.25 | -0.20 | -45.45% | 6,924 | 28,261 | 26.32% |
| AMZN231222C00155000 | 2023-12-04 3:42PM EST | 2023-12-22 | 0.49 | 0.48 | 0.50 | -0.27 | -35.53% | 633 | 1,818 | 25.15% |
| AMZN231229C00155000 | 2023-12-04 3:58PM EST | 2023-12-29 | 0.74 | 0.73 | 0.77 | -0.34 | -31.48% | 1,710 | 6,380 | 24.61% |
| AMZN240105C00155000 | 2023-12-04 3:55PM EST | 2024-01-05 | 1.08 | 1.06 | 1.12 | -0.41 | -27.52% | 447 | 470 | 24.94% |
| AMZN240112C00155000 | 2023-12-04 1:20PM EST | 2024-01-12 | 1.44 | 1.44 | 1.69 | -0.52 | -26.53% | 43 | 41 | 26.72% |
| AMZN240119C00155000 | 2023-12-04 3:59PM EST | 2024-01-19 | 1.83 | 1.82 | 1.85 | -0.48 | -20.78% | 1,927 | 21,022 | 25.65% |
| AMZN240216C00155000 | 2023-12-04 3:33PM EST | 2024-02-16 | 4.60 | 4.60 | 4.70 | -0.75 | -14.02% | 825 | 28,971 | 32.75% |
| AMZN240315C00155000 | 2023-12-04 3:32PM EST | 2024-03-15 | 5.80 | 5.80 | 5.90 | -0.85 | -12.78% | 300 | 12,560 | 32.10% |
| AMZN240419C00155000 | 2023-12-04 3:38PM EST | 2024-04-19 | 7.42 | 7.35 | 7.45 | -0.83 | -10.06% | 59 | 3,059 | 32.26% |
| AMZN240621C00155000 | 2023-12-04 3:55PM EST | 2024-06-21 | 10.65 | 10.65 | 10.80 | -1.10 | -9.36% | 601 | 9,152 | 34.68% |
| AMZN240719C00155000 | 2023-12-04 2:31PM EST | 2024-07-19 | 11.55 | 11.65 | 11.80 | -1.16 | -9.13% | 129 | 123 | 34.69% |
| AMZN240920C00155000 | 2023-12-04 1:27PM EST | 2024-09-20 | 14.40 | 14.50 | 14.65 | -1.20 | -7.69% | 223 | 3,835 | 36.25% |
| AMZN250117C00155000 | 2023-12-04 1:11PM EST | 2025-01-17 | 18.92 | 18.85 | 18.95 | -1.09 | -5.45% | 25 | 6,606 | 37.57% |
| AMZN250620C00155000 | 2023-12-04 12:02PM EST | 2025-06-20 | 23.44 | 23.75 | 24.00 | -1.51 | -6.05% | 38 | 1,650 | 39.08% |
| AMZN250919C00155000 | 2023-12-04 9:56AM EST | 2025-09-19 | 26.27 | 26.20 | 26.60 | -3.38 | -11.40% | 43 | 97 | 39.65% |
| AMZN251219C00155000 | 2023-12-01 12:40PM EST | 2025-12-19 | 28.76 | 28.60 | 29.00 | -1.34 | -4.45% | 4 | 502 | 40.09% |
| AMZN260116C00155000 | 2023-12-04 2:32PM EST | 2026-01-16 | 29.25 | 29.25 | 29.50 | -1.33 | -4.35% | 16 | 231 | 39.96% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00155000 | 2023-12-04 2:43PM EST | 2023-12-08 | 10.75 | 9.85 | 10.30 | +2.65 | +32.72% | 622 | 273 | 35.84% |
| AMZN231215P00155000 | 2023-12-04 12:43PM EST | 2023-12-15 | 10.12 | 10.15 | 10.45 | +1.90 | +23.11% | 46 | 1,288 | 27.30% |
| AMZN231222P00155000 | 2023-12-04 10:32AM EST | 2023-12-22 | 10.29 | 10.05 | 10.80 | -0.11 | -1.06% | 21 | 86 | 27.10% |
| AMZN231229P00155000 | 2023-12-04 12:22PM EST | 2023-12-29 | 10.44 | 10.15 | 10.60 | +1.79 | +20.69% | 3 | 35 | 20.73% |
| AMZN240105P00155000 | 2023-12-04 3:19PM EST | 2024-01-05 | 11.25 | 10.00 | 10.95 | +0.85 | +8.17% | 1 | 2,002 | 22.05% |
| AMZN240112P00155000 | 2023-12-04 12:22PM EST | 2024-01-12 | 10.89 | 10.35 | 11.85 | +1.84 | +20.33% | 1 | 4 | 26.73% |
| AMZN240119P00155000 | 2023-12-04 2:56PM EST | 2024-01-19 | 11.65 | 11.00 | 11.20 | +2.25 | +23.94% | 251 | 2,487 | 20.34% |
| AMZN240216P00155000 | 2023-12-04 12:26PM EST | 2024-02-16 | 13.10 | 13.10 | 13.30 | +1.20 | +10.08% | 265 | 2,186 | 26.20% |
| AMZN240315P00155000 | 2023-12-04 11:29AM EST | 2024-03-15 | 14.45 | 13.80 | 14.00 | +1.80 | +14.23% | 8 | 2,229 | 24.92% |
| AMZN240419P00155000 | 2023-12-01 3:05PM EST | 2024-04-19 | 13.40 | 14.65 | 14.90 | 0.00 | - | 10 | 241 | 24.28% |
| AMZN240621P00155000 | 2023-12-01 2:31PM EST | 2024-06-21 | 15.60 | 16.70 | 16.90 | 0.00 | - | 180 | 1,530 | 25.04% |
| AMZN240719P00155000 | 2023-12-04 12:39PM EST | 2024-07-19 | 17.15 | 17.00 | 17.40 | +0.85 | +5.21% | 17 | 41 | 24.59% |
| AMZN240920P00155000 | 2023-12-04 2:17PM EST | 2024-09-20 | 18.95 | 18.60 | 19.00 | +1.20 | +6.76% | 15 | 656 | 24.95% |
| AMZN250117P00155000 | 2023-12-04 10:21AM EST | 2025-01-17 | 21.57 | 20.95 | 21.30 | +1.48 | +7.37% | 10 | 673 | 24.84% |
| AMZN250620P00155000 | 2023-11-13 12:14PM EST | 2025-06-20 | 24.90 | 23.55 | 24.10 | 0.00 | - | 10 | 104 | 25.10% |
| AMZN250919P00155000 | 2023-11-20 1:26PM EST | 2025-09-19 | 24.10 | 24.70 | 25.25 | 0.00 | - | 2 | 1 | 24.78% |
| AMZN251219P00155000 | 2023-11-30 1:04PM EST | 2025-12-19 | 25.95 | 25.85 | 26.50 | 0.00 | - | 24 | 124 | 24.74% |
| AMZN260116P00155000 | 2023-12-01 3:00PM EST | 2026-01-16 | 25.35 | 25.45 | 26.70 | 0.00 | - | 1 | 38 | 24.53% |
© 2023 Yahoo. Todos os direitos reservados.