Mercado abrirá em 6 h 19 min
BOVESPA
115.730,76 +1.403,71 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,68 (+0,25%) PETROLEO CRU
91,72 +0,01 (+0,01%) OURO
1.884,90 +6,30 (+0,34%) Bitcoin USD
26.981,42 +584,70 (+2,22%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00075000 | 2023-09-28 1:48PM EDT | 2023-09-29 | 50.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN231006C00075000 | 2023-09-27 3:58PM EDT | 2023-10-06 | 50.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN231013C00075000 | 2023-09-26 10:54AM EDT | 2023-10-13 | 52.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN231020C00075000 | 2023-09-26 2:43PM EDT | 2023-10-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231027C00075000 | 2023-09-18 10:30AM EDT | 2023-10-27 | 66.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN231117C00075000 | 2023-09-19 12:36PM EDT | 2023-11-17 | 61.91 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| AMZN231215C00075000 | 2023-09-28 1:27PM EDT | 2023-12-15 | 52.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240119C00075000 | 2023-09-27 1:55PM EDT | 2024-01-19 | 52.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240216C00075000 | 2023-09-21 2:53PM EDT | 2024-02-16 | 56.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315C00075000 | 2023-09-27 3:31PM EDT | 2024-03-15 | 53.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240419C00075000 | 2023-09-14 1:25PM EDT | 2024-04-19 | 72.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00075000 | 2023-09-15 9:55AM EDT | 2024-06-21 | 70.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00075000 | 2023-09-13 10:37AM EDT | 2024-09-20 | 73.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00075000 | 2023-09-28 10:52AM EDT | 2025-01-17 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00075000 | 2023-09-26 10:24AM EDT | 2025-06-20 | 62.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219C00075000 | 2023-09-27 10:14AM EDT | 2025-12-19 | 62.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116C00075000 | 2023-09-22 12:05PM EDT | 2026-01-16 | 67.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00075000 | 2023-08-25 11:03AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 325.00% |
| AMZN231006P00075000 | 2023-09-11 3:52PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN231013P00075000 | 2023-09-26 12:01PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN231020P00075000 | 2023-09-27 1:03PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 50.00% |
| AMZN231027P00075000 | 2023-09-28 2:44PM EDT | 2023-10-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMZN231103P00075000 | 2023-09-28 11:00AM EDT | 2023-11-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN231117P00075000 | 2023-09-28 1:31PM EDT | 2023-11-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN231215P00075000 | 2023-09-28 1:29PM EDT | 2023-12-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240119P00075000 | 2023-09-28 12:14PM EDT | 2024-01-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN240216P00075000 | 2023-09-27 2:28PM EDT | 2024-02-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AMZN240315P00075000 | 2023-09-27 2:58PM EDT | 2024-03-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMZN240419P00075000 | 2023-09-28 10:57AM EDT | 2024-04-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240621P00075000 | 2023-09-28 10:55AM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240920P00075000 | 2023-09-28 1:34PM EDT | 2024-09-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| AMZN250117P00075000 | 2023-09-28 3:36PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AMZN250620P00075000 | 2023-09-27 2:57PM EDT | 2025-06-20 | 2.96 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AMZN251219P00075000 | 2023-09-27 2:42PM EDT | 2025-12-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116P00075000 | 2023-09-22 1:53PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2023 Yahoo. Todos os direitos reservados.
