Mercado fechado
BOVESPA
115.924,61 -84,03 (-0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.367,46 -310,02 (-0,60%) PETROLEO CRU
89,66 -0,02 (-0,02%) OURO
1.933,00 -3,60 (-0,19%) Bitcoin USD
26.298,47 +98,54 (+0,38%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00175000 | 2023-09-18 3:58PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 289 | 90.63% |
| AMZN231006C00175000 | 2023-09-25 1:32PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 193 | 54.69% |
| AMZN231013C00175000 | 2023-09-21 10:29AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 56 | 50.78% |
| AMZN231020C00175000 | 2023-09-25 12:41PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 9,113 | 43.36% |
| AMZN231027C00175000 | 2023-09-25 10:10AM EDT | 2023-10-27 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 1 | 51 | 43.75% |
| AMZN231103C00175000 | 2023-09-25 10:02AM EDT | 2023-11-03 | 0.12 | 0.07 | 0.17 | +0.12 | - | 11 | 0 | 43.41% |
| AMZN231117C00175000 | 2023-09-25 2:08PM EDT | 2023-11-17 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 25 | 2,076 | 38.18% |
| AMZN231215C00175000 | 2023-09-25 2:09PM EDT | 2023-12-15 | 0.39 | 0.37 | 0.40 | +0.06 | +18.18% | 27 | 1,371 | 34.84% |
| AMZN240119C00175000 | 2023-09-25 3:18PM EDT | 2024-01-19 | 0.70 | 0.69 | 0.72 | +0.10 | +16.67% | 32 | 29,028 | 32.79% |
| AMZN240216C00175000 | 2023-09-25 9:33AM EDT | 2024-02-16 | 1.21 | 1.36 | 1.41 | +0.03 | +2.54% | 1 | 1,187 | 34.52% |
| AMZN240315C00175000 | 2023-09-25 11:28AM EDT | 2024-03-15 | 1.76 | 1.77 | 1.82 | +0.20 | +12.82% | 15 | 1,119 | 33.84% |
| AMZN240419C00175000 | 2023-09-25 2:36PM EDT | 2024-04-19 | 2.42 | 2.37 | 2.39 | +0.33 | +15.79% | 58 | 567 | 33.41% |
| AMZN240621C00175000 | 2023-09-25 3:08PM EDT | 2024-06-21 | 3.85 | 3.80 | 3.90 | +0.35 | +10.00% | 31 | 5,499 | 34.35% |
| AMZN240920C00175000 | 2023-09-25 3:16PM EDT | 2024-09-20 | 6.00 | 5.95 | 6.05 | +0.60 | +11.11% | 9 | 418 | 35.11% |
| AMZN250117C00175000 | 2023-09-25 3:13PM EDT | 2025-01-17 | 8.80 | 8.80 | 8.95 | +0.60 | +7.32% | 9 | 4,137 | 36.11% |
| AMZN250620C00175000 | 2023-09-25 11:21AM EDT | 2025-06-20 | 12.70 | 12.55 | 12.80 | +0.45 | +3.67% | 2 | 4,208 | 37.49% |
| AMZN251219C00175000 | 2023-09-22 10:39AM EDT | 2025-12-19 | 16.79 | 16.50 | 16.85 | 0.00 | - | 8 | 1,286 | 38.41% |
| AMZN260116C00175000 | 2023-09-25 9:59AM EDT | 2026-01-16 | 17.13 | 16.95 | 17.40 | -0.02 | -0.12% | 48 | 23 | 38.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00175000 | 2023-09-20 3:54PM EDT | 2023-10-06 | 39.55 | 43.50 | 44.10 | 0.00 | - | - | 0 | 72.27% |
| AMZN231020P00175000 | 2023-08-17 3:11PM EDT | 2023-10-20 | 41.20 | 34.15 | 35.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231117P00175000 | 2023-08-28 3:10PM EDT | 2023-11-17 | 41.98 | 43.60 | 44.05 | 0.00 | - | 4 | 0 | 41.41% |
| AMZN231215P00175000 | 2023-09-21 9:50AM EDT | 2023-12-15 | 43.62 | 43.55 | 44.05 | 0.00 | - | 1 | 10 | 33.55% |
| AMZN240119P00175000 | 2023-09-20 3:57PM EDT | 2024-01-19 | 39.70 | 42.55 | 45.60 | 0.00 | - | 1 | 0 | 41.57% |
| AMZN240216P00175000 | 2023-08-17 3:20PM EDT | 2024-02-16 | 41.05 | 34.35 | 35.20 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240315P00175000 | 2023-09-14 12:49PM EDT | 2024-03-15 | 31.10 | 42.65 | 44.90 | 0.00 | - | 24 | 47 | 30.18% |
| AMZN240419P00175000 | 2023-09-19 9:51AM EDT | 2024-04-19 | 38.09 | 42.75 | 45.00 | 0.00 | - | 1 | 71 | 28.09% |
| AMZN240621P00175000 | 2023-09-25 11:17AM EDT | 2024-06-21 | 43.95 | 43.60 | 44.50 | +11.70 | +36.28% | 4 | 74 | 21.89% |
| AMZN240920P00175000 | 2023-08-25 11:35AM EDT | 2024-09-20 | 44.34 | 45.95 | 46.65 | 0.00 | - | 1 | 386 | 26.98% |
| AMZN250117P00175000 | 2023-09-15 10:23AM EDT | 2025-01-17 | 37.60 | 44.85 | 45.30 | 0.00 | - | 150 | 963 | 19.53% |
| AMZN250620P00175000 | 2023-08-09 10:16AM EDT | 2025-06-20 | 40.83 | 40.60 | 41.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN251219P00175000 | 2023-09-20 11:52AM EDT | 2025-12-19 | 42.70 | 46.20 | 47.25 | 0.00 | - | 1 | 305 | 19.13% |
| AMZN260116P00175000 | 2023-09-21 9:57AM EDT | 2026-01-16 | 47.60 | 46.75 | 47.50 | 0.00 | - | 3 | 28 | 19.26% |
© 2023 Yahoo. Todos os direitos reservados.
