Mercado fechado
BOVESPA
115.730,76 +1.403,76 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,65 (+0,25%) PETROLEO CRU
91,72 +0,01 (+0,01%) OURO
1.883,20 +4,60 (+0,24%) Bitcoin USD
27.072,99 +620,27 (+2,34%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00070000 | 2023-09-28 2:37PM EDT | 2023-09-29 | 55.65 | 55.65 | 56.20 | -5.61 | -9.16% | 65 | 16 | 556.25% |
| AMZN231006C00070000 | 2023-09-27 11:31AM EDT | 2023-10-06 | 55.16 | 55.65 | 56.40 | 0.00 | - | 5 | 11 | 159.38% |
| AMZN231013C00070000 | 2023-09-28 3:33PM EDT | 2023-10-13 | 56.21 | 55.55 | 56.70 | -5.24 | -8.53% | 1 | 2 | 134.96% |
| AMZN231020C00070000 | 2023-09-27 10:28AM EDT | 2023-10-20 | 55.60 | 55.60 | 56.85 | 0.00 | - | 1 | 504 | 120.70% |
| AMZN231027C00070000 | 2023-09-28 3:33PM EDT | 2023-10-27 | 56.50 | 55.50 | 57.00 | -17.24 | -23.38% | 1 | 1 | 106.74% |
| AMZN231103C00070000 | 2023-09-27 10:30AM EDT | 2023-11-03 | 56.50 | 54.55 | 57.40 | 0.00 | - | 1 | 7 | 133.55% |
| AMZN231117C00070000 | 2023-09-28 11:59AM EDT | 2023-11-17 | 56.58 | 56.00 | 57.65 | +0.73 | +1.31% | 1 | 184 | 100.59% |
| AMZN231215C00070000 | 2023-09-18 10:54AM EDT | 2023-12-15 | 70.65 | 55.85 | 57.55 | 0.00 | - | 10 | 24 | 77.88% |
| AMZN240119C00070000 | 2023-09-28 2:04PM EDT | 2024-01-19 | 57.24 | 56.20 | 57.95 | +1.74 | +3.14% | 532 | 10,648 | 70.85% |
| AMZN240216C00070000 | 2023-09-26 1:00PM EDT | 2024-02-16 | 59.60 | 57.15 | 59.10 | 0.00 | - | 10 | 29 | 75.17% |
| AMZN240315C00070000 | 2023-08-23 10:53AM EDT | 2024-03-15 | 67.63 | 60.85 | 61.85 | 0.00 | - | 2 | 1,338 | 92.22% |
| AMZN240419C00070000 | 2023-08-10 10:28AM EDT | 2024-04-19 | 73.22 | 70.20 | 71.90 | 0.00 | - | 2 | 14 | 133.50% |
| AMZN240621C00070000 | 2023-09-26 2:57PM EDT | 2024-06-21 | 59.28 | 58.45 | 61.05 | 0.00 | - | 1 | 1,898 | 64.80% |
| AMZN240920C00070000 | 2023-09-26 2:57PM EDT | 2024-09-20 | 60.53 | 59.25 | 62.75 | 0.00 | - | 1 | 524 | 61.80% |
| AMZN250117C00070000 | 2023-09-27 3:42PM EDT | 2025-01-17 | 63.00 | 61.75 | 64.10 | 0.00 | - | 8 | 4,094 | 60.66% |
| AMZN250620C00070000 | 2023-09-25 3:50PM EDT | 2025-06-20 | 69.65 | 64.05 | 65.40 | 0.00 | - | 2 | 662 | 58.14% |
| AMZN251219C00070000 | 2023-09-28 10:16AM EDT | 2025-12-19 | 65.50 | 66.40 | 67.70 | -0.30 | -0.46% | 4 | 649 | 57.10% |
| AMZN260116C00070000 | 2023-09-28 11:08AM EDT | 2026-01-16 | 66.50 | 65.35 | 69.30 | -0.37 | -0.55% | 4 | 134 | 56.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00070000 | 2023-09-28 9:55AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 1 | 362.50% |
| AMZN231006P00070000 | 2023-09-26 2:39PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 128.13% |
| AMZN231013P00070000 | 2023-09-26 12:14PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 17 | 93.75% |
| AMZN231020P00070000 | 2023-09-28 3:29PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 767 | 2,980 | 78.13% |
| AMZN231027P00070000 | 2023-09-26 3:05PM EDT | 2023-10-27 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 6 | 76.56% |
| AMZN231103P00070000 | 2023-09-27 2:35PM EDT | 2023-11-03 | 0.07 | 0.02 | 0.05 | 0.00 | - | 2 | 22 | 73.05% |
| AMZN231117P00070000 | 2023-09-28 9:37AM EDT | 2023-11-17 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 10 | 968 | 65.23% |
| AMZN231215P00070000 | 2023-09-28 12:13PM EDT | 2023-12-15 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 4 | 1,303 | 55.47% |
| AMZN240119P00070000 | 2023-09-28 3:27PM EDT | 2024-01-19 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 531 | 32,566 | 50.39% |
| AMZN240216P00070000 | 2023-09-28 12:14PM EDT | 2024-02-16 | 0.26 | 0.29 | 0.31 | -0.08 | -23.53% | 3 | 326 | 49.56% |
| AMZN240315P00070000 | 2023-09-27 10:57AM EDT | 2024-03-15 | 0.43 | 0.37 | 0.40 | 0.00 | - | 20 | 2,359 | 47.31% |
| AMZN240419P00070000 | 2023-09-28 10:04AM EDT | 2024-04-19 | 0.55 | 0.48 | 0.51 | 0.00 | - | 21 | 169 | 45.02% |
| AMZN240621P00070000 | 2023-09-25 9:55AM EDT | 2024-06-21 | 0.68 | 0.79 | 0.82 | 0.00 | - | 10 | 5,655 | 43.26% |
| AMZN240920P00070000 | 2023-09-28 9:46AM EDT | 2024-09-20 | 1.30 | 1.16 | 1.21 | +0.10 | +8.33% | 2 | 1,859 | 40.76% |
| AMZN250117P00070000 | 2023-09-28 1:23PM EDT | 2025-01-17 | 1.71 | 1.71 | 1.83 | -0.06 | -3.39% | 1 | 3,859 | 39.16% |
| AMZN250620P00070000 | 2023-09-25 9:30AM EDT | 2025-06-20 | 2.20 | 2.34 | 2.47 | 0.00 | - | 5 | 1,657 | 37.00% |
| AMZN251219P00070000 | 2023-09-27 2:41PM EDT | 2025-12-19 | 3.15 | 3.00 | 3.20 | 0.00 | - | 6 | 682 | 35.25% |
| AMZN260116P00070000 | 2023-09-28 3:48PM EDT | 2026-01-16 | 3.20 | 3.05 | 3.30 | +0.05 | +1.59% | 17 | 935 | 34.99% |
© 2023 Yahoo. Todos os direitos reservados.
