Mercado fechará em 4 h 56 min
BOVESPA
115.149,16 -1.416,02 (-1,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.688,38 -186,60 (-0,37%) PETROLEO CRU
89,01 -1,78 (-1,96%) OURO
1.844,00 -22,10 (-1,18%) Bitcoin USD
28.306,96 +1.167,64 (+4,30%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:04AM EDT. Mercado aberto.
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00160000 | 2023-09-29 10:05AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 62.50% |
| AMZN231013C00160000 | 2023-09-29 3:30PM EDT | 2023-10-13 | 0.02 | 0.01 | 0.01 | 0.00 | - | 6 | 0 | 42.19% |
| AMZN231020C00160000 | 2023-10-02 10:45AM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 216 | 0 | 39.45% |
| AMZN231027C00160000 | 2023-10-02 10:40AM EDT | 2023-10-27 | 0.11 | 0.12 | 0.15 | 0.00 | - | 34 | 1,134 | 40.72% |
| AMZN231103C00160000 | 2023-10-02 10:27AM EDT | 2023-11-03 | 0.28 | 0.26 | 0.30 | +0.04 | +16.67% | 18 | 188 | 40.82% |
| AMZN231110C00160000 | 2023-10-02 9:46AM EDT | 2023-11-10 | 0.33 | 0.33 | 0.39 | -0.01 | -2.94% | 1 | 1 | 39.01% |
| AMZN231117C00160000 | 2023-10-02 10:39AM EDT | 2023-11-17 | 0.43 | 0.46 | 0.46 | +0.05 | +13.16% | 26 | 0 | 37.26% |
| AMZN231215C00160000 | 2023-10-02 10:44AM EDT | 2023-12-15 | 0.86 | 0.88 | 0.90 | +0.14 | +19.44% | 792 | 0 | 34.45% |
| AMZN240119C00160000 | 2023-10-02 9:47AM EDT | 2024-01-19 | 1.35 | 1.46 | 1.50 | +0.09 | +7.14% | 4 | 0 | 32.70% |
| AMZN240216C00160000 | 2023-10-02 10:07AM EDT | 2024-02-16 | 2.61 | 2.66 | 2.70 | +0.28 | +12.02% | 42 | 0 | 35.27% |
| AMZN240315C00160000 | 2023-10-02 10:06AM EDT | 2024-03-15 | 3.33 | 3.25 | 3.30 | +0.44 | +15.22% | 20 | 0 | 34.60% |
| AMZN240419C00160000 | 2023-10-02 10:22AM EDT | 2024-04-19 | 4.00 | 4.15 | 4.25 | +0.30 | +8.11% | 19 | 0 | 34.71% |
| AMZN240621C00160000 | 2023-10-02 9:48AM EDT | 2024-06-21 | 5.85 | 6.15 | 6.25 | +0.15 | +2.63% | 33 | 6,157 | 35.79% |
| AMZN240920C00160000 | 2023-10-02 10:25AM EDT | 2024-09-20 | 8.75 | 8.70 | 8.85 | +0.85 | +10.76% | 33 | 0 | 36.58% |
| AMZN250117C00160000 | 2023-10-02 10:40AM EDT | 2025-01-17 | 11.95 | 12.00 | 12.20 | +0.86 | +7.75% | 5 | 5,851 | 37.69% |
| AMZN250620C00160000 | 2023-10-02 10:09AM EDT | 2025-06-20 | 16.15 | 15.95 | 16.20 | +0.55 | +3.53% | 2 | 0 | 38.79% |
| AMZN251219C00160000 | 2023-10-02 10:22AM EDT | 2025-12-19 | 19.95 | 20.20 | 20.55 | +0.40 | +2.05% | 3 | 0 | 39.85% |
| AMZN260116C00160000 | 2023-09-29 12:26PM EDT | 2026-01-16 | 19.90 | 20.55 | 21.10 | 0.00 | - | 7 | 0 | 39.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00160000 | 2023-09-15 12:06PM EDT | 2023-10-06 | 18.90 | 30.75 | 31.15 | 0.00 | - | - | 0 | 108.59% |
| AMZN231013P00160000 | 2023-09-15 10:53AM EDT | 2023-10-13 | 19.80 | 30.35 | 30.90 | 0.00 | - | - | 0 | 68.12% |
| AMZN231020P00160000 | 2023-09-28 9:30AM EDT | 2023-10-20 | 36.00 | 30.85 | 31.05 | 0.00 | - | 1 | 0 | 55.76% |
| AMZN231027P00160000 | 2023-09-20 10:57AM EDT | 2023-10-27 | 22.50 | 30.60 | 31.10 | 0.00 | - | - | 0 | 51.22% |
| AMZN231117P00160000 | 2023-09-28 1:01PM EDT | 2023-11-17 | 34.00 | 30.70 | 31.15 | 0.00 | - | 3 | 0 | 38.92% |
| AMZN231215P00160000 | 2023-09-27 1:49PM EDT | 2023-12-15 | 34.60 | 30.80 | 31.20 | 0.00 | - | 4 | 0 | 31.42% |
| AMZN240119P00160000 | 2023-09-29 12:25PM EDT | 2024-01-19 | 30.75 | 31.10 | 31.30 | -1.53 | -4.74% | 30 | 0 | 26.88% |
| AMZN240216P00160000 | 2023-10-02 10:03AM EDT | 2024-02-16 | 31.40 | 31.30 | 31.90 | -2.78 | -8.13% | 2 | 0 | 28.11% |
| AMZN240315P00160000 | 2023-09-29 1:19PM EDT | 2024-03-15 | 33.97 | 31.35 | 31.95 | 0.00 | - | 12 | 0 | 25.92% |
| AMZN240419P00160000 | 2023-09-29 10:53AM EDT | 2024-04-19 | 32.83 | 31.85 | 32.20 | 0.00 | - | 1 | 0 | 24.74% |
| AMZN240621P00160000 | 2023-09-21 9:40AM EDT | 2024-06-21 | 30.65 | 32.30 | 32.95 | 0.00 | - | 1 | 0 | 24.38% |
| AMZN240920P00160000 | 2023-09-29 10:05AM EDT | 2024-09-20 | 33.95 | 33.10 | 34.00 | 0.00 | - | 11 | 0 | 23.99% |
| AMZN250117P00160000 | 2023-09-26 3:53PM EDT | 2025-01-17 | 37.03 | 34.55 | 34.80 | 0.00 | - | 11 | 0 | 22.55% |
| AMZN250620P00160000 | 2023-09-21 3:08PM EDT | 2025-06-20 | 35.60 | 35.65 | 36.70 | 0.00 | - | 1 | 0 | 23.01% |
| AMZN251219P00160000 | 2023-09-29 9:48AM EDT | 2025-12-19 | 37.44 | 36.90 | 38.05 | 0.00 | - | 2 | 0 | 22.27% |
| AMZN260116P00160000 | 2023-09-29 9:44AM EDT | 2026-01-16 | 38.00 | 37.05 | 38.50 | +0.20 | +0.53% | 1 | 0 | 22.53% |
© 2023 Yahoo. Todos os direitos reservados.
