Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.599,49 +13,80 (+0,05%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020C00065000 | 2023-09-22 10:41AM EDT | 2023-10-20 | 66.56 | 64.05 | 64.70 | -4.78 | -6.70% | 12 | 1,197 | 123.24% |
| AMZN231117C00065000 | 2023-09-15 12:28PM EDT | 2023-11-17 | 76.35 | 64.30 | 65.05 | 0.00 | - | 1 | 449 | 99.51% |
| AMZN231215C00065000 | 2023-09-19 3:16PM EDT | 2023-12-15 | 72.79 | 64.60 | 65.40 | 0.00 | - | 3 | 425 | 89.01% |
| AMZN240119C00065000 | 2023-09-15 10:53AM EDT | 2024-01-19 | 76.62 | 65.00 | 65.85 | 0.00 | - | 5 | 1,565 | 81.59% |
| AMZN240216C00065000 | 2023-08-29 11:34AM EDT | 2024-02-16 | 71.67 | 65.30 | 66.30 | 0.00 | - | 6 | 26 | 78.03% |
| AMZN240315C00065000 | 2023-08-30 10:32AM EDT | 2024-03-15 | 71.68 | 65.65 | 66.60 | 0.00 | - | 7 | 338 | 74.83% |
| AMZN240419C00065000 | 2023-08-28 1:53PM EDT | 2024-04-19 | 70.30 | 65.95 | 67.15 | 0.00 | - | 2 | 11 | 71.95% |
| AMZN240621C00065000 | 2023-09-21 9:38AM EDT | 2024-06-21 | 70.00 | 66.60 | 68.15 | 0.00 | - | 10 | 6,268 | 68.71% |
| AMZN240920C00065000 | 2023-08-24 12:57PM EDT | 2024-09-20 | 72.78 | 66.60 | 69.55 | 0.00 | - | 3 | 1,105 | 63.27% |
| AMZN250117C00065000 | 2023-09-21 3:43PM EDT | 2025-01-17 | 70.47 | 68.65 | 71.45 | 0.00 | - | 197 | 1,459 | 63.22% |
| AMZN250620C00065000 | 2023-09-18 1:57PM EDT | 2025-06-20 | 82.24 | 70.80 | 73.15 | 0.00 | - | 2 | 319 | 61.44% |
| AMZN251219C00065000 | 2023-09-07 11:25AM EDT | 2025-12-19 | 80.11 | 71.90 | 75.75 | 0.00 | - | 4 | 930 | 59.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00065000 | 2023-09-22 2:42PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,550 | 78.13% |
| AMZN231117P00065000 | 2023-09-18 1:48PM EDT | 2023-11-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 76 | 475 | 64.84% |
| AMZN231215P00065000 | 2023-09-21 1:03PM EDT | 2023-12-15 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 21 | 435 | 57.23% |
| AMZN240119P00065000 | 2023-09-22 2:00PM EDT | 2024-01-19 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 84 | 7,058 | 51.56% |
| AMZN240216P00065000 | 2023-09-22 2:27PM EDT | 2024-02-16 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 1 | 168 | 50.39% |
| AMZN240315P00065000 | 2023-09-21 3:23PM EDT | 2024-03-15 | 0.20 | 0.21 | 0.23 | 0.00 | - | 1 | 1,064 | 48.54% |
| AMZN240419P00065000 | 2023-09-22 12:17PM EDT | 2024-04-19 | 0.26 | 0.28 | 0.31 | +0.05 | +23.81% | 2 | 119 | 46.44% |
| AMZN240621P00065000 | 2023-09-19 9:34AM EDT | 2024-06-21 | 0.39 | 0.50 | 0.54 | 0.00 | - | 132 | 4,429 | 44.85% |
| AMZN240920P00065000 | 2023-09-21 9:30AM EDT | 2024-09-20 | 0.72 | 0.74 | 0.81 | 0.00 | - | 1 | 1,833 | 42.04% |
| AMZN250117P00065000 | 2023-09-22 3:22PM EDT | 2025-01-17 | 1.16 | 1.14 | 1.26 | -0.07 | -5.69% | 3 | 3,465 | 40.19% |
| AMZN250620P00065000 | 2023-09-20 11:55AM EDT | 2025-06-20 | 1.48 | 1.63 | 1.80 | 0.00 | - | 2 | 242 | 38.16% |
| AMZN251219P00065000 | 2023-09-22 10:35AM EDT | 2025-12-19 | 2.28 | 2.23 | 2.36 | -0.06 | -2.56% | 14 | 417 | 36.16% |
© 2023 Yahoo. Todos os direitos reservados.
