Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
26.897,92 -120,09 (-0,44%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00180000 | 2023-09-18 3:26PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 65 | 81.25% |
| AMZN231013C00180000 | 2023-09-19 10:02AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 57.81% |
| AMZN231020C00180000 | 2023-09-28 3:16PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5,556 | 50.00% |
| AMZN231027C00180000 | 2023-09-22 9:45AM EDT | 2023-10-27 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 28 | 50.00% |
| AMZN231103C00180000 | 2023-09-26 11:06AM EDT | 2023-11-03 | 0.06 | 0.04 | 0.07 | 0.00 | - | 12 | 12 | 47.75% |
| AMZN231117C00180000 | 2023-09-29 3:15PM EDT | 2023-11-17 | 0.08 | 0.08 | 0.10 | 0.00 | - | 13 | 3,343 | 42.29% |
| AMZN231215C00180000 | 2023-09-28 2:40PM EDT | 2023-12-15 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 10 | 5,715 | 36.91% |
| AMZN240119C00180000 | 2023-09-29 1:06PM EDT | 2024-01-19 | 0.32 | 0.32 | 0.34 | +0.02 | +6.67% | 9 | 24,286 | 33.67% |
| AMZN240216C00180000 | 2023-09-29 3:44PM EDT | 2024-02-16 | 0.75 | 0.72 | 0.76 | +0.07 | +10.29% | 315 | 1,431 | 35.08% |
| AMZN240315C00180000 | 2023-09-28 3:15PM EDT | 2024-03-15 | 1.06 | 0.99 | 1.03 | +0.12 | +12.77% | 5 | 3,011 | 34.23% |
| AMZN240419C00180000 | 2023-09-29 11:48AM EDT | 2024-04-19 | 1.41 | 1.40 | 1.44 | +0.08 | +6.02% | 27 | 358 | 33.72% |
| AMZN240621C00180000 | 2023-09-29 12:57PM EDT | 2024-06-21 | 2.59 | 2.54 | 2.63 | +0.15 | +6.15% | 32 | 12,967 | 34.69% |
| AMZN240920C00180000 | 2023-09-29 12:28PM EDT | 2024-09-20 | 4.40 | 4.20 | 4.35 | +0.30 | +7.32% | 2 | 4,093 | 35.19% |
| AMZN250117C00180000 | 2023-09-29 11:37AM EDT | 2025-01-17 | 6.70 | 6.65 | 6.90 | +0.20 | +3.08% | 13 | 8,500 | 36.20% |
| AMZN250620C00180000 | 2023-09-29 2:49PM EDT | 2025-06-20 | 10.08 | 10.00 | 10.30 | +0.28 | +2.86% | 9 | 439 | 37.39% |
| AMZN251219C00180000 | 2023-09-28 3:55PM EDT | 2025-12-19 | 13.39 | 13.65 | 14.10 | 0.00 | - | 51 | 1,851 | 38.36% |
| AMZN260116C00180000 | 2023-09-29 1:51PM EDT | 2026-01-16 | 14.20 | 14.10 | 14.60 | +0.35 | +2.53% | 14 | 100 | 38.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00180000 | 2023-09-28 10:45AM EDT | 2023-10-20 | 55.61 | 52.45 | 53.60 | 0.00 | - | 5 | 0 | 68.07% |
| AMZN231027P00180000 | 2023-09-28 10:41AM EDT | 2023-10-27 | 56.35 | 51.40 | 54.35 | 0.00 | - | 40 | 0 | 91.28% |
| AMZN231117P00180000 | 2023-09-29 1:02PM EDT | 2023-11-17 | 53.10 | 52.45 | 53.80 | +7.95 | +17.61% | 2 | 0 | 61.84% |
| AMZN231215P00180000 | 2023-09-29 12:05PM EDT | 2023-12-15 | 52.20 | 52.45 | 53.75 | -1.72 | -3.19% | 1 | 0 | 48.76% |
| AMZN240119P00180000 | 2023-09-14 1:38PM EDT | 2024-01-19 | 34.64 | 52.05 | 53.70 | 0.00 | - | 2 | 1 | 39.92% |
| AMZN240216P00180000 | 2023-08-14 12:26PM EDT | 2024-02-16 | 41.15 | 34.85 | 35.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315P00180000 | 2023-09-26 10:01AM EDT | 2024-03-15 | 52.00 | 51.75 | 53.75 | 0.00 | - | 1 | 0 | 33.03% |
| AMZN240419P00180000 | 2023-08-17 3:01PM EDT | 2024-04-19 | 45.80 | 39.45 | 40.20 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240621P00180000 | 2023-09-18 12:58PM EDT | 2024-06-21 | 41.12 | 52.20 | 53.40 | 0.00 | - | 1 | 0 | 23.71% |
| AMZN240920P00180000 | 2023-09-29 9:34AM EDT | 2024-09-20 | 51.75 | 52.00 | 53.75 | +2.65 | +5.40% | 2 | 693 | 22.72% |
| AMZN250117P00180000 | 2023-09-28 11:23AM EDT | 2025-01-17 | 55.08 | 52.95 | 54.15 | 0.00 | - | 13 | 997 | 21.45% |
| AMZN250620P00180000 | 2023-08-02 11:31AM EDT | 2025-06-20 | 53.10 | 44.75 | 46.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN251219P00180000 | 2023-09-26 2:14PM EDT | 2025-12-19 | 54.90 | 53.70 | 55.35 | 0.00 | - | 9 | 27 | 19.58% |
| AMZN260116P00180000 | 2023-09-22 9:52AM EDT | 2026-01-16 | 51.20 | 53.55 | 55.55 | 0.00 | - | 3 | 342 | 19.70% |
© 2023 Yahoo. Todos os direitos reservados.
