Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.608,89 +26,35 (+0,10%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00170000 | 2023-09-19 9:31AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,496 | 71.88% |
| AMZN231006C00170000 | 2023-09-21 9:40AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 440 | 53.91% |
| AMZN231013C00170000 | 2023-09-22 1:40PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 127 | 50.59% |
| AMZN231020C00170000 | 2023-09-22 2:36PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 84 | 6,014 | 40.04% |
| AMZN231027C00170000 | 2023-09-21 2:14PM EDT | 2023-10-27 | 0.10 | 0.05 | 0.11 | 0.00 | - | 16 | 246 | 42.09% |
| AMZN231117C00170000 | 2023-09-22 3:27PM EDT | 2023-11-17 | 0.26 | 0.24 | 0.26 | -0.02 | -7.14% | 133 | 6,074 | 37.89% |
| AMZN231215C00170000 | 2023-09-22 2:23PM EDT | 2023-12-15 | 0.46 | 0.45 | 0.47 | -0.03 | -6.12% | 706 | 17,036 | 34.42% |
| AMZN240119C00170000 | 2023-09-22 2:02PM EDT | 2024-01-19 | 0.80 | 0.80 | 0.83 | -0.08 | -9.09% | 55 | 24,561 | 32.57% |
| AMZN240216C00170000 | 2023-09-22 3:46PM EDT | 2024-02-16 | 1.58 | 1.53 | 1.58 | -0.09 | -5.39% | 391 | 2,096 | 34.42% |
| AMZN240315C00170000 | 2023-09-22 3:58PM EDT | 2024-03-15 | 2.00 | 1.97 | 2.03 | -0.12 | -5.66% | 74 | 1,759 | 33.86% |
| AMZN240419C00170000 | 2023-09-22 2:14PM EDT | 2024-04-19 | 2.58 | 2.54 | 2.64 | -0.19 | -6.86% | 13 | 861 | 33.50% |
| AMZN240621C00170000 | 2023-09-22 3:07PM EDT | 2024-06-21 | 4.22 | 4.15 | 4.25 | -0.28 | -6.22% | 12 | 4,224 | 34.60% |
| AMZN240920C00170000 | 2023-09-22 2:22PM EDT | 2024-09-20 | 6.35 | 6.30 | 6.45 | -0.62 | -8.90% | 13 | 1,430 | 35.36% |
| AMZN250117C00170000 | 2023-09-22 3:08PM EDT | 2025-01-17 | 9.53 | 9.20 | 9.40 | -0.09 | -0.94% | 38 | 8,980 | 36.40% |
| AMZN250620C00170000 | 2023-09-22 2:59PM EDT | 2025-06-20 | 13.10 | 13.00 | 13.30 | -0.40 | -2.96% | 17 | 11,722 | 37.84% |
| AMZN251219C00170000 | 2023-09-22 3:46PM EDT | 2025-12-19 | 17.35 | 17.00 | 17.35 | -0.39 | -2.20% | 21 | 2,511 | 38.77% |
| AMZN260116C00170000 | 2023-09-22 3:46PM EDT | 2026-01-16 | 17.75 | 17.45 | 17.80 | -0.90 | -4.83% | 38 | 66 | 38.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00170000 | 2023-08-15 12:55PM EDT | 2023-09-29 | 32.20 | 24.70 | 25.90 | 0.00 | - | - | 0 | 0.00% |
| AMZN231020P00170000 | 2023-09-22 3:03PM EDT | 2023-10-20 | 40.57 | 40.60 | 41.25 | +0.32 | +0.80% | 1 | 2 | 57.67% |
| AMZN231117P00170000 | 2023-09-20 2:57PM EDT | 2023-11-17 | 33.00 | 40.60 | 41.25 | 0.00 | - | 100 | 0 | 40.43% |
| AMZN231215P00170000 | 2023-09-21 9:42AM EDT | 2023-12-15 | 38.80 | 40.60 | 41.25 | +0.30 | +0.78% | 2 | 0 | 32.91% |
| AMZN240119P00170000 | 2023-09-21 3:58PM EDT | 2024-01-19 | 40.45 | 40.60 | 41.25 | 0.00 | - | 981 | 522 | 27.64% |
| AMZN240216P00170000 | 2023-09-05 2:11PM EDT | 2024-02-16 | 41.00 | 39.35 | 42.00 | +7.57 | +22.64% | 1 | 2,131 | 31.51% |
| AMZN240315P00170000 | 2023-09-20 3:55PM EDT | 2024-03-15 | 34.91 | 40.55 | 41.45 | 0.00 | - | 1 | 194 | 24.78% |
| AMZN240419P00170000 | 2023-09-19 10:07AM EDT | 2024-04-19 | 34.05 | 40.55 | 41.55 | 0.00 | - | 10 | 284 | 23.41% |
| AMZN240621P00170000 | 2023-09-21 11:36AM EDT | 2024-06-21 | 39.60 | 40.90 | 41.95 | 0.00 | - | 1 | 1,982 | 22.85% |
| AMZN240920P00170000 | 2023-09-14 9:46AM EDT | 2024-09-20 | 30.35 | 41.30 | 42.45 | 0.00 | - | 1 | 105 | 21.85% |
| AMZN250117P00170000 | 2023-09-20 10:38AM EDT | 2025-01-17 | 35.85 | 42.05 | 42.85 | 0.00 | - | 2 | 798 | 20.23% |
| AMZN250620P00170000 | 2023-09-19 1:19PM EDT | 2025-06-20 | 38.30 | 43.00 | 43.90 | 0.00 | - | 2 | 147 | 20.12% |
| AMZN251219P00170000 | 2023-09-21 11:06AM EDT | 2025-12-19 | 43.52 | 43.90 | 44.95 | 0.00 | - | 4 | 170 | 19.70% |
© 2023 Yahoo. Todos os direitos reservados.
