Mercado fechará em 39 mins
BOVESPA
116.137,15 -7,90 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.754,30 -199,71 (-0,38%) PETROLEO CRU
90,37 +0,74 (+0,83%) OURO
1.944,60 +5,00 (+0,26%) Bitcoin USD
26.622,18 +51,53 (+0,19%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:21PM EDT. Mercado aberto.
Preço de exercício:165.00
Opções de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922C00165000 | 2023-09-19 1:10PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 1,057 | 156.25% |
| AMZN230929C00165000 | 2023-09-21 3:50PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,135 | 54.69% |
| AMZN231006C00165000 | 2023-09-22 11:36AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 488 | 42.19% |
| AMZN231013C00165000 | 2023-09-22 10:42AM EDT | 2023-10-13 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 619 | 37.50% |
| AMZN231020C00165000 | 2023-09-22 2:39PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 225 | 5,215 | 35.55% |
| AMZN231027C00165000 | 2023-09-22 11:31AM EDT | 2023-10-27 | 0.11 | 0.08 | 0.14 | +0.01 | +10.00% | 3 | 171 | 37.89% |
| AMZN231117C00165000 | 2023-09-22 2:23PM EDT | 2023-11-17 | 0.35 | 0.36 | 0.38 | -0.06 | -14.63% | 96 | 6,578 | 35.79% |
| AMZN231215C00165000 | 2023-09-22 2:23PM EDT | 2023-12-15 | 0.64 | 0.65 | 0.66 | -0.07 | -9.86% | 63 | 4,758 | 32.91% |
| AMZN240119C00165000 | 2023-09-22 2:10PM EDT | 2024-01-19 | 1.13 | 1.11 | 1.14 | -0.08 | -6.61% | 44 | 7,480 | 31.59% |
| AMZN240216C00165000 | 2023-09-22 2:28PM EDT | 2024-02-16 | 2.04 | 2.03 | 2.07 | -0.15 | -6.85% | 22 | 1,034 | 33.72% |
| AMZN240315C00165000 | 2023-09-22 2:17PM EDT | 2024-03-15 | 2.50 | 2.56 | 2.61 | -0.24 | -8.76% | 198 | 3,410 | 33.31% |
| AMZN240419C00165000 | 2023-09-22 2:47PM EDT | 2024-04-19 | 3.25 | 3.30 | 3.35 | -0.25 | -7.14% | 18 | 596 | 33.17% |
| AMZN240621C00165000 | 2023-09-22 2:38PM EDT | 2024-06-21 | 5.05 | 5.05 | 5.15 | -0.30 | -5.61% | 10 | 2,771 | 34.38% |
| AMZN240920C00165000 | 2023-09-22 10:55AM EDT | 2024-09-20 | 8.18 | 7.45 | 7.55 | +0.48 | +6.23% | 6 | 764 | 35.27% |
| AMZN250117C00165000 | 2023-09-22 2:07PM EDT | 2025-01-17 | 10.63 | 10.55 | 10.75 | -0.27 | -2.48% | 128 | 2,106 | 36.51% |
| AMZN250620C00165000 | 2023-09-21 12:34PM EDT | 2025-06-20 | 15.53 | 14.45 | 14.75 | +0.20 | +1.30% | 1 | 284 | 37.90% |
| AMZN251219C00165000 | 2023-09-22 10:24AM EDT | 2025-12-19 | 19.37 | 18.55 | 18.85 | +0.51 | +2.70% | 3 | 594 | 38.80% |
| AMZN260116C00165000 | 2023-09-22 1:31PM EDT | 2026-01-16 | 19.28 | 18.85 | 19.45 | -0.57 | -2.87% | 22 | 42 | 38.92% |
Opções de vendapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922P00165000 | 2023-09-20 3:03PM EDT | 2023-09-22 | 28.20 | 35.65 | 35.70 | 0.00 | - | 150 | 0 | 278.91% |
| AMZN230929P00165000 | 2023-09-20 3:16PM EDT | 2023-09-29 | 29.20 | 35.45 | 35.95 | 0.00 | - | 17 | 0 | 99.71% |
| AMZN231020P00165000 | 2023-09-21 3:36PM EDT | 2023-10-20 | 35.25 | 35.40 | 35.95 | 0.00 | - | 3 | 0 | 51.81% |
| AMZN231117P00165000 | 2023-09-21 3:12PM EDT | 2023-11-17 | 35.34 | 35.40 | 35.95 | 0.00 | - | 72 | 4 | 41.02% |
| AMZN231215P00165000 | 2023-09-19 11:46AM EDT | 2023-12-15 | 29.10 | 35.50 | 35.75 | 0.00 | - | 3 | 2 | 31.30% |
| AMZN240119P00165000 | 2023-09-18 1:32PM EDT | 2024-01-19 | 26.02 | 35.50 | 35.85 | 0.00 | - | 4 | 446 | 27.37% |
| AMZN240216P00165000 | 2023-09-07 2:07PM EDT | 2024-02-16 | 28.62 | 35.40 | 36.50 | 0.00 | - | 10 | 473 | 29.32% |
| AMZN240315P00165000 | 2023-09-18 3:42PM EDT | 2024-03-15 | 27.10 | 35.55 | 36.20 | 0.00 | - | 21 | 863 | 25.09% |
| AMZN240419P00165000 | 2023-09-22 10:27AM EDT | 2024-04-19 | 35.05 | 35.60 | 36.35 | +11.76 | +50.49% | 1 | 345 | 23.77% |
| AMZN240621P00165000 | 2023-09-19 12:45PM EDT | 2024-06-21 | 30.98 | 36.35 | 36.95 | 0.00 | - | 1 | 935 | 23.47% |
| AMZN240920P00165000 | 2023-09-13 1:18PM EDT | 2024-09-20 | 26.79 | 37.15 | 37.45 | 0.00 | - | 21 | 28 | 21.99% |
| AMZN250117P00165000 | 2023-09-22 2:45PM EDT | 2025-01-17 | 38.65 | 38.05 | 38.45 | +1.53 | +4.12% | 20 | 682 | 21.64% |
| AMZN250620P00165000 | 2023-09-13 10:53AM EDT | 2025-06-20 | 38.21 | 39.35 | 39.65 | +7.46 | +24.26% | 25 | 75 | 21.23% |
| AMZN251219P00165000 | 2023-09-22 12:18PM EDT | 2025-12-19 | 39.70 | 40.10 | 41.05 | +3.05 | +8.32% | 3 | 96 | 20.98% |
© 2023 Yahoo. Todos os direitos reservados.
