Mercado fechado
BOVESPA
116.008,64 -136,36 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,52 (-0,53%) PETROLEO CRU
90,41 +0,38 (+0,42%) OURO
1.945,40 -0,20 (-0,01%) Bitcoin USD
26.499,52 -78,04 (-0,29%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00185000 | 2023-09-18 9:34AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 133 | 90.63% |
| AMZN231006C00185000 | 2023-09-18 10:16AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 21 | 62.50% |
| AMZN231013C00185000 | 2023-09-18 12:33PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.06 | 0.00 | - | 101 | 107 | 58.98% |
| AMZN231020C00185000 | 2023-09-22 10:47AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 3,775 | 52.34% |
| AMZN231027C00185000 | 2023-09-21 10:46AM EDT | 2023-10-27 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 48.83% |
| AMZN231117C00185000 | 2023-09-21 2:05PM EDT | 2023-11-17 | 0.11 | 0.09 | 0.10 | +0.02 | +22.22% | 2 | 809 | 40.92% |
| AMZN231215C00185000 | 2023-09-22 2:19PM EDT | 2023-12-15 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 16 | 1,137 | 36.48% |
| AMZN240119C00185000 | 2023-09-22 1:17PM EDT | 2024-01-19 | 0.35 | 0.32 | 0.34 | -0.03 | -7.89% | 16 | 5,911 | 33.59% |
| AMZN240216C00185000 | 2023-09-22 1:29PM EDT | 2024-02-16 | 0.71 | 0.69 | 0.72 | -0.06 | -7.79% | 15 | 1,631 | 34.74% |
| AMZN240315C00185000 | 2023-09-22 1:58PM EDT | 2024-03-15 | 0.97 | 0.94 | 0.98 | -0.06 | -5.83% | 12 | 1,472 | 33.97% |
| AMZN240419C00185000 | 2023-09-22 2:50PM EDT | 2024-04-19 | 1.34 | 1.28 | 1.35 | -0.11 | -7.59% | 4 | 661 | 33.37% |
| AMZN240621C00185000 | 2023-09-22 2:18PM EDT | 2024-06-21 | 2.35 | 2.32 | 2.42 | -0.31 | -11.65% | 6 | 2,454 | 34.08% |
| AMZN240920C00185000 | 2023-09-22 12:31PM EDT | 2024-09-20 | 4.35 | 3.95 | 4.05 | +0.15 | +3.57% | 29 | 541 | 34.57% |
| AMZN250117C00185000 | 2023-09-22 3:46PM EDT | 2025-01-17 | 6.49 | 6.30 | 6.45 | -0.16 | -2.41% | 23 | 4,155 | 35.46% |
| AMZN250620C00185000 | 2023-09-22 3:51PM EDT | 2025-06-20 | 9.82 | 9.60 | 9.85 | -0.46 | -4.47% | 364 | 1,431 | 36.80% |
| AMZN251219C00185000 | 2023-09-22 1:22PM EDT | 2025-12-19 | 13.75 | 13.30 | 13.55 | -0.20 | -1.43% | 2 | 1,027 | 37.70% |
| AMZN260116C00185000 | 2023-09-22 12:19PM EDT | 2026-01-16 | 14.60 | 13.65 | 14.10 | -0.25 | -1.68% | 4 | 14 | 37.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00185000 | 2023-09-21 2:40PM EDT | 2023-10-20 | 54.77 | 55.60 | 56.20 | 0.00 | - | 1 | 1 | 69.53% |
| AMZN231117P00185000 | 2023-08-03 9:44AM EDT | 2023-11-17 | 57.49 | 46.35 | 47.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231215P00185000 | 2023-08-04 9:39AM EDT | 2023-12-15 | 43.81 | 45.15 | 47.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00185000 | 2023-02-24 1:52PM EDT | 2024-01-19 | 92.31 | 86.40 | 87.40 | 0.00 | - | 2 | 0 | 159.85% |
| AMZN240216P00185000 | 2023-08-07 3:40PM EDT | 2024-02-16 | 43.25 | 49.10 | 50.60 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240315P00185000 | 2023-08-08 11:13AM EDT | 2024-03-15 | 46.45 | 47.85 | 49.10 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240419P00185000 | 2023-08-17 10:43AM EDT | 2024-04-19 | 50.86 | 42.70 | 46.80 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P00185000 | 2023-09-21 3:09PM EDT | 2024-06-21 | 54.50 | 55.25 | 56.55 | 0.00 | - | 12 | 0 | 25.18% |
| AMZN240920P00185000 | 2023-08-25 1:50PM EDT | 2024-09-20 | 53.00 | 55.05 | 56.85 | 0.00 | - | 63 | 190 | 23.56% |
| AMZN250117P00185000 | 2023-09-22 2:38PM EDT | 2025-01-17 | 56.25 | 54.90 | 56.40 | +1.14 | +2.07% | 19 | 428 | 18.09% |
| AMZN250620P00185000 | 2023-09-11 3:18PM EDT | 2025-06-20 | 45.23 | 56.00 | 57.35 | 0.00 | - | 1 | 2 | 19.63% |
| AMZN251219P00185000 | 2023-08-23 3:47PM EDT | 2025-12-19 | 52.61 | 56.25 | 57.65 | 0.00 | - | 1 | 6 | 18.15% |
© 2023 Yahoo. Todos os direitos reservados.
