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
27.134,12 +135,55 (+0,50%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00190000 | 2023-09-18 9:44AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 100.00% |
| AMZN231013C00190000 | 2023-09-26 1:36PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 175 | 68.75% |
| AMZN231020C00190000 | 2023-09-27 3:50PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,699 | 54.69% |
| AMZN231027C00190000 | 2023-09-28 10:10AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 53.52% |
| AMZN231103C00190000 | 2023-09-29 2:13PM EDT | 2023-11-03 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 6 | 3 | 52.73% |
| AMZN231117C00190000 | 2023-09-29 1:41PM EDT | 2023-11-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 1,002 | 45.31% |
| AMZN231215C00190000 | 2023-09-29 12:30PM EDT | 2023-12-15 | 0.10 | 0.09 | 0.11 | 0.00 | - | 6 | 833 | 38.77% |
| AMZN240119C00190000 | 2023-09-29 3:53PM EDT | 2024-01-19 | 0.20 | 0.17 | 0.20 | +0.03 | +17.65% | 107 | 5,784 | 34.91% |
| AMZN240216C00190000 | 2023-09-29 10:35AM EDT | 2024-02-16 | 0.46 | 0.43 | 0.46 | +0.05 | +12.20% | 204 | 432 | 35.74% |
| AMZN240315C00190000 | 2023-09-29 1:03PM EDT | 2024-03-15 | 0.59 | 0.61 | 0.64 | -0.01 | -1.67% | 3 | 382 | 34.64% |
| AMZN240419C00190000 | 2023-09-28 9:37AM EDT | 2024-04-19 | 0.93 | 0.89 | 0.93 | +0.14 | +17.72% | 1 | 479 | 33.99% |
| AMZN240621C00190000 | 2023-09-29 10:25AM EDT | 2024-06-21 | 1.85 | 1.75 | 1.83 | +0.22 | +13.50% | 60 | 1,889 | 34.71% |
| AMZN240920C00190000 | 2023-09-29 3:54PM EDT | 2024-09-20 | 3.18 | 3.10 | 3.20 | +0.20 | +6.71% | 2 | 648 | 34.93% |
| AMZN250117C00190000 | 2023-09-29 2:29PM EDT | 2025-01-17 | 5.15 | 5.15 | 5.35 | +0.25 | +5.10% | 3 | 1,574 | 35.72% |
| AMZN250620C00190000 | 2023-09-29 12:37PM EDT | 2025-06-20 | 8.40 | 8.15 | 8.40 | +0.56 | +7.14% | 6 | 306 | 36.83% |
| AMZN251219C00190000 | 2023-09-29 2:32PM EDT | 2025-12-19 | 11.56 | 11.55 | 12.00 | -0.09 | -0.77% | 16 | 834 | 37.85% |
| AMZN260116C00190000 | 2023-09-29 3:27PM EDT | 2026-01-16 | 12.20 | 12.00 | 12.45 | +0.40 | +3.39% | 2 | 111 | 37.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00190000 | 2023-09-20 3:50PM EDT | 2023-10-20 | 54.40 | 62.45 | 63.60 | 0.00 | - | 1 | 0 | 78.61% |
| AMZN231117P00190000 | 2023-09-05 2:10PM EDT | 2023-11-17 | 52.96 | 62.45 | 63.80 | 0.00 | - | 2 | 0 | 54.88% |
| AMZN231215P00190000 | 2023-07-27 11:47AM EDT | 2023-12-15 | 57.91 | 56.25 | 57.40 | 0.00 | - | - | 0 | 0.00% |
| AMZN240119P00190000 | 2023-08-16 10:43AM EDT | 2024-01-19 | 53.32 | 49.00 | 49.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240216P00190000 | 2023-07-20 2:13PM EDT | 2024-02-16 | 58.70 | 56.20 | 57.35 | 0.00 | - | - | 0 | 0.00% |
| AMZN240315P00190000 | 2023-09-08 2:07PM EDT | 2024-03-15 | 51.27 | 61.35 | 63.55 | 0.00 | - | 2 | 0 | 35.06% |
| AMZN240419P00190000 | 2023-07-26 2:30PM EDT | 2024-04-19 | 62.20 | 56.10 | 57.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P00190000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 44.71 | 62.10 | 63.50 | 0.00 | - | 2 | 0 | 27.45% |
| AMZN240920P00190000 | 2023-09-21 11:41AM EDT | 2024-09-20 | 59.20 | 61.90 | 63.75 | 0.00 | - | 1 | 0 | 25.35% |
| AMZN250117P00190000 | 2023-09-20 1:37PM EDT | 2025-01-17 | 53.10 | 61.75 | 64.05 | 0.00 | - | 1 | 1 | 23.40% |
| AMZN250620P00190000 | 2023-09-13 9:56AM EDT | 2025-06-20 | 49.40 | 62.55 | 63.85 | 0.00 | - | 4 | 463 | 19.56% |
| AMZN251219P00190000 | 2023-08-25 11:45AM EDT | 2025-12-19 | 59.22 | 60.80 | 62.55 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN260116P00190000 | 2023-09-29 11:28AM EDT | 2026-01-16 | 62.10 | 62.45 | 64.85 | +1.50 | +2.48% | 5 | 3 | 19.98% |
© 2023 Yahoo. Todos os direitos reservados.
