Mercado fechado
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
90,54 +0,15 (+0,17%) OURO
1.919,00 -0,80 (-0,04%) Bitcoin USD
26.149,01 -135,30 (-0,51%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020C00200000 | 2023-09-19 12:06PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 3,867 | 56.25% |
| AMZN231117C00200000 | 2023-09-26 3:36PM EDT | 2023-11-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 13 | 1,302 | 46.48% |
| AMZN231215C00200000 | 2023-09-26 3:00PM EDT | 2023-12-15 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 127 | 0 | 40.04% |
| AMZN240119C00200000 | 2023-09-26 3:58PM EDT | 2024-01-19 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 87 | 0 | 35.79% |
| AMZN240216C00200000 | 2023-09-26 3:38PM EDT | 2024-02-16 | 0.26 | 0.25 | 0.28 | -0.15 | -36.59% | 5 | 572 | 36.23% |
| AMZN240315C00200000 | 2023-09-26 2:06PM EDT | 2024-03-15 | 0.41 | 0.37 | 0.41 | -0.16 | -28.07% | 66 | 1,692 | 35.23% |
| AMZN240419C00200000 | 2023-09-26 2:58PM EDT | 2024-04-19 | 0.57 | 0.56 | 0.60 | -0.24 | -29.63% | 33 | 0 | 34.33% |
| AMZN240621C00200000 | 2023-09-26 3:50PM EDT | 2024-06-21 | 1.18 | 1.18 | 1.24 | -0.36 | -23.38% | 69 | 12,849 | 34.75% |
| AMZN240920C00200000 | 2023-09-26 2:41PM EDT | 2024-09-20 | 2.25 | 2.19 | 2.28 | -0.55 | -19.64% | 42 | 547 | 34.74% |
| AMZN250117C00200000 | 2023-09-26 3:58PM EDT | 2025-01-17 | 3.90 | 3.85 | 3.95 | -0.82 | -17.37% | 704 | 18,072 | 35.15% |
| AMZN250620C00200000 | 2023-09-26 3:34PM EDT | 2025-06-20 | 6.50 | 6.40 | 6.60 | -1.40 | -17.72% | 86 | 363 | 36.24% |
| AMZN251219C00200000 | 2023-09-26 3:56PM EDT | 2025-12-19 | 9.55 | 9.50 | 9.75 | -1.55 | -13.96% | 168 | 3,045 | 37.09% |
| AMZN260116C00200000 | 2023-09-26 3:55PM EDT | 2026-01-16 | 10.05 | 9.95 | 10.20 | -1.50 | -12.99% | 760 | 1,325 | 37.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00200000 | 2023-08-03 10:24AM EDT | 2023-10-20 | 72.27 | 61.50 | 62.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231117P00200000 | 2023-08-02 9:44AM EDT | 2023-11-17 | 70.36 | 59.95 | 61.15 | 0.00 | - | - | 0 | 0.00% |
| AMZN231215P00200000 | 2023-08-15 3:20PM EDT | 2023-12-15 | 62.24 | 54.70 | 55.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00200000 | 2023-09-20 3:55PM EDT | 2024-01-19 | 64.55 | 72.45 | 76.10 | 0.00 | - | 1 | 0 | 59.91% |
| AMZN240216P00200000 | 2023-08-03 11:33AM EDT | 2024-02-16 | 70.96 | 61.35 | 62.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315P00200000 | 2023-08-22 9:43AM EDT | 2024-03-15 | 65.31 | 70.10 | 71.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240419P00200000 | 2023-08-09 3:01PM EDT | 2024-04-19 | 61.18 | 61.25 | 62.45 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240621P00200000 | 2023-08-07 2:57PM EDT | 2024-06-21 | 57.70 | 63.00 | 66.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00200000 | 2023-09-01 2:10PM EDT | 2024-09-20 | 62.50 | 71.95 | 76.35 | 0.00 | - | 3 | 0 | 35.01% |
| AMZN250117P00200000 | 2023-09-19 11:04AM EDT | 2025-01-17 | 64.33 | 72.25 | 76.50 | 0.00 | - | 21 | 10 | 30.88% |
| AMZN250620P00200000 | 2023-09-21 2:28PM EDT | 2025-06-20 | 69.98 | 73.45 | 74.95 | 0.00 | - | 2 | 1 | 21.50% |
| AMZN251219P00200000 | 2023-09-22 3:46PM EDT | 2025-12-19 | 70.45 | 72.45 | 75.80 | 0.00 | - | 2 | 6 | 21.85% |
| AMZN260116P00200000 | 2023-09-26 9:30AM EDT | 2026-01-16 | 70.10 | 72.00 | 74.95 | +1.20 | +1.74% | 1 | 2 | 18.68% |
© 2023 Yahoo. Todos os direitos reservados.
