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
90,89 -0,82 (-0,89%) OURO
1.865,10 -13,50 (-0,72%) Bitcoin USD
26.902,37 -211,26 (-0,78%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00080000 | 2023-09-29 1:04PM EDT | 2023-09-29 | 46.90 | 46.85 | 47.30 | +2.90 | +6.59% | 177 | 151 | 435.94% |
| AMZN231006C00080000 | 2023-09-29 1:04PM EDT | 2023-10-06 | 47.00 | 46.95 | 47.65 | +1.40 | +3.07% | 137 | 3 | 154.30% |
| AMZN231020C00080000 | 2023-09-27 10:55AM EDT | 2023-10-20 | 49.22 | 47.10 | 47.85 | +4.48 | +10.01% | 1 | 4,203 | 104.10% |
| AMZN231027C00080000 | 2023-09-27 10:11AM EDT | 2023-10-27 | 45.00 | 46.05 | 49.10 | 0.00 | - | 2 | 3 | 94.92% |
| AMZN231117C00080000 | 2023-09-25 12:33PM EDT | 2023-11-17 | 52.45 | 47.50 | 48.25 | 0.00 | - | 2 | 122 | 80.13% |
| AMZN231215C00080000 | 2023-09-29 10:34AM EDT | 2023-12-15 | 49.60 | 47.95 | 48.80 | +4.70 | +10.47% | 3 | 113 | 72.17% |
| AMZN240119C00080000 | 2023-09-29 3:01PM EDT | 2024-01-19 | 49.17 | 48.50 | 49.40 | +4.13 | +9.17% | 10 | 21,113 | 66.19% |
| AMZN240216C00080000 | 2023-08-29 12:06PM EDT | 2024-02-16 | 57.05 | 47.10 | 49.70 | 0.00 | - | 2 | 97 | 53.93% |
| AMZN240315C00080000 | 2023-09-26 2:25PM EDT | 2024-03-15 | 49.50 | 48.65 | 50.60 | 0.00 | - | 1 | 1,104 | 59.28% |
| AMZN240419C00080000 | 2023-09-26 11:01AM EDT | 2024-04-19 | 50.66 | 49.15 | 51.20 | 0.00 | - | 1 | 4,798 | 57.42% |
| AMZN240621C00080000 | 2023-09-29 10:20AM EDT | 2024-06-21 | 53.00 | 51.45 | 52.40 | +2.00 | +3.92% | 8 | 14,187 | 58.77% |
| AMZN240920C00080000 | 2023-09-28 12:22PM EDT | 2024-09-20 | 52.60 | 53.05 | 54.20 | 0.00 | - | 3 | 305 | 57.19% |
| AMZN250117C00080000 | 2023-09-29 3:41PM EDT | 2025-01-17 | 55.93 | 55.40 | 56.50 | +3.68 | +7.04% | 2 | 2,729 | 56.63% |
| AMZN250620C00080000 | 2023-09-29 3:43PM EDT | 2025-06-20 | 57.50 | 57.75 | 59.10 | -4.05 | -6.58% | 3 | 644 | 55.47% |
| AMZN251219C00080000 | 2023-09-28 11:13AM EDT | 2025-12-19 | 58.63 | 59.20 | 62.20 | 0.00 | - | 16 | 406 | 53.76% |
| AMZN260116C00080000 | 2023-09-27 2:22PM EDT | 2026-01-16 | 61.25 | 59.20 | 62.85 | +2.05 | +3.46% | 1 | 11 | 53.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00080000 | 2023-09-11 3:52PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 890 | 287.50% |
| AMZN231006P00080000 | 2023-09-21 9:59AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 103.13% |
| AMZN231013P00080000 | 2023-09-28 12:41PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 185 | 75.00% |
| AMZN231020P00080000 | 2023-09-28 1:23PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 8,061 | 65.63% |
| AMZN231027P00080000 | 2023-09-29 2:18PM EDT | 2023-10-27 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 1 | 12 | 65.23% |
| AMZN231103P00080000 | 2023-09-29 11:29AM EDT | 2023-11-03 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 5 | 24 | 62.50% |
| AMZN231117P00080000 | 2023-09-28 3:21PM EDT | 2023-11-17 | 0.10 | 0.09 | 0.10 | 0.00 | - | 5 | 1,155 | 56.25% |
| AMZN231215P00080000 | 2023-09-29 2:53PM EDT | 2023-12-15 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 126 | 4,528 | 50.20% |
| AMZN240119P00080000 | 2023-09-29 3:24PM EDT | 2024-01-19 | 0.31 | 0.32 | 0.35 | -0.12 | -27.91% | 61 | 47,011 | 45.83% |
| AMZN240216P00080000 | 2023-09-28 10:38AM EDT | 2024-02-16 | 0.72 | 0.55 | 0.58 | 0.00 | - | 5 | 1,175 | 45.17% |
| AMZN240315P00080000 | 2023-09-28 9:55AM EDT | 2024-03-15 | 0.91 | 0.68 | 0.71 | 0.00 | - | 1 | 3,313 | 43.02% |
| AMZN240419P00080000 | 2023-09-28 3:59PM EDT | 2024-04-19 | 0.93 | 0.86 | 0.89 | 0.00 | - | 5 | 736 | 41.15% |
| AMZN240621P00080000 | 2023-09-28 10:15AM EDT | 2024-06-21 | 1.52 | 1.31 | 1.37 | 0.00 | - | 2 | 9,545 | 39.89% |
| AMZN240920P00080000 | 2023-09-27 1:59PM EDT | 2024-09-20 | 2.05 | 1.88 | 1.94 | 0.00 | - | 1 | 4,352 | 37.82% |
| AMZN250117P00080000 | 2023-09-29 10:15AM EDT | 2025-01-17 | 2.59 | 2.67 | 2.73 | -0.23 | -8.16% | 2 | 12,824 | 36.26% |
| AMZN250620P00080000 | 2023-09-27 3:56PM EDT | 2025-06-20 | 3.70 | 3.50 | 3.65 | 0.00 | - | 14 | 587 | 34.67% |
| AMZN251219P00080000 | 2023-09-29 12:54PM EDT | 2025-12-19 | 4.50 | 4.45 | 4.65 | -0.10 | -2.17% | 1 | 2,857 | 33.30% |
| AMZN260116P00080000 | 2023-09-28 3:42PM EDT | 2026-01-16 | 4.60 | 4.55 | 4.80 | 0.00 | - | 5 | 19 | 33.12% |
© 2023 Yahoo. Todos os direitos reservados.
