Mercado abrirá em 9 h 33 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
91,83 +0,12 (+0,13%) OURO
1.880,30 +1,70 (+0,09%) Bitcoin USD
26.920,65 +585,67 (+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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00085000 | 2023-09-26 11:34AM EDT | 2023-09-29 | 39.27 | 40.65 | 41.20 | -3.08 | -7.27% | 2 | 218 | 391.02% |
| AMZN231006C00085000 | 2023-09-26 11:34AM EDT | 2023-10-06 | 39.37 | 40.80 | 41.45 | -3.08 | -7.26% | 2 | 16 | 129.30% |
| AMZN231020C00085000 | 2023-09-14 9:30AM EDT | 2023-10-20 | 60.98 | 40.65 | 41.95 | 0.00 | - | 1 | 727 | 88.96% |
| AMZN231117C00085000 | 2023-09-25 3:25PM EDT | 2023-11-17 | 46.70 | 40.75 | 42.85 | 0.00 | - | 7 | 48 | 71.44% |
| AMZN231215C00085000 | 2023-09-22 9:45AM EDT | 2023-12-15 | 47.80 | 41.60 | 43.20 | 0.00 | - | 2 | 56 | 65.53% |
| AMZN240119C00085000 | 2023-09-28 10:14AM EDT | 2024-01-19 | 41.85 | 41.85 | 44.20 | -5.35 | -11.33% | 50 | 11,501 | 60.33% |
| AMZN240216C00085000 | 2023-09-19 12:13PM EDT | 2024-02-16 | 53.70 | 43.35 | 44.30 | 0.00 | - | 2 | 12 | 59.89% |
| AMZN240315C00085000 | 2023-09-27 1:33PM EDT | 2024-03-15 | 43.70 | 43.65 | 45.00 | 0.00 | - | 4 | 864 | 57.78% |
| AMZN240419C00085000 | 2023-09-28 2:08PM EDT | 2024-04-19 | 44.95 | 44.35 | 45.30 | +0.35 | +0.78% | 7 | 207 | 55.24% |
| AMZN240621C00085000 | 2023-09-28 2:07PM EDT | 2024-06-21 | 46.35 | 46.20 | 46.70 | -17.65 | -27.58% | 1 | 1,062 | 55.29% |
| AMZN240920C00085000 | 2023-09-28 9:44AM EDT | 2024-09-20 | 46.15 | 47.85 | 49.00 | -6.35 | -12.10% | 2 | 405 | 54.50% |
| AMZN250117C00085000 | 2023-09-28 3:50PM EDT | 2025-01-17 | 50.75 | 50.45 | 51.40 | +0.95 | +1.91% | 31 | 4,277 | 54.18% |
| AMZN250620C00085000 | 2023-09-28 12:23PM EDT | 2025-06-20 | 53.43 | 52.65 | 53.65 | -7.57 | -12.41% | 1 | 385 | 52.28% |
| AMZN251219C00085000 | 2023-09-26 12:52PM EDT | 2025-12-19 | 54.11 | 55.75 | 56.55 | -3.49 | -6.06% | 3 | 295 | 52.08% |
| AMZN260116C00085000 | 2023-09-28 2:36PM EDT | 2026-01-16 | 56.15 | 56.15 | 57.05 | +0.40 | +0.72% | 6 | 166 | 52.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00085000 | 2023-09-18 2:26PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 250.00% |
| AMZN231006P00085000 | 2023-09-26 3:58PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 227 | 87.50% |
| AMZN231013P00085000 | 2023-09-26 10:24AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 250 | 68.75% |
| AMZN231020P00085000 | 2023-09-28 10:12AM EDT | 2023-10-20 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 13,213 | 62.50% |
| AMZN231027P00085000 | 2023-09-28 3:19PM EDT | 2023-10-27 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 25 | 14 | 60.16% |
| AMZN231103P00085000 | 2023-09-26 10:23AM EDT | 2023-11-03 | 0.16 | 0.11 | 0.14 | 0.00 | - | 1 | 10 | 59.67% |
| AMZN231117P00085000 | 2023-09-28 2:21PM EDT | 2023-11-17 | 0.16 | 0.16 | 0.18 | -0.06 | -27.27% | 7 | 1,672 | 53.03% |
| AMZN231215P00085000 | 2023-09-28 10:44AM EDT | 2023-12-15 | 0.41 | 0.29 | 0.33 | +0.02 | +5.13% | 13 | 2,014 | 47.51% |
| AMZN240119P00085000 | 2023-09-28 1:24PM EDT | 2024-01-19 | 0.53 | 0.54 | 0.57 | -0.05 | -8.62% | 43 | 45,873 | 43.90% |
| AMZN240216P00085000 | 2023-09-28 10:37AM EDT | 2024-02-16 | 1.02 | 0.86 | 0.89 | +0.05 | +5.15% | 2 | 689 | 43.38% |
| AMZN240315P00085000 | 2023-09-28 11:11AM EDT | 2024-03-15 | 1.02 | 1.04 | 1.08 | -0.11 | -9.73% | 3 | 4,521 | 41.50% |
| AMZN240419P00085000 | 2023-09-27 9:42AM EDT | 2024-04-19 | 1.28 | 1.27 | 1.31 | 0.00 | - | 1 | 169 | 39.67% |
| AMZN240621P00085000 | 2023-09-27 12:38PM EDT | 2024-06-21 | 1.98 | 1.85 | 1.91 | 0.00 | - | 1 | 6,761 | 38.48% |
| AMZN240920P00085000 | 2023-09-28 2:35PM EDT | 2024-09-20 | 2.57 | 2.54 | 2.62 | -0.01 | -0.39% | 6 | 1,923 | 36.61% |
| AMZN250117P00085000 | 2023-09-28 3:58PM EDT | 2025-01-17 | 3.55 | 3.45 | 3.65 | +0.05 | +1.43% | 450 | 12,984 | 35.48% |
| AMZN250620P00085000 | 2023-09-28 12:09PM EDT | 2025-06-20 | 4.50 | 4.45 | 4.65 | -0.10 | -2.17% | 4 | 3,210 | 33.75% |
| AMZN251219P00085000 | 2023-09-27 3:46PM EDT | 2025-12-19 | 5.62 | 5.50 | 5.80 | 0.00 | - | 5 | 428 | 32.48% |
| AMZN260116P00085000 | 2023-09-28 9:30AM EDT | 2026-01-16 | 5.95 | 5.60 | 5.95 | +0.25 | +4.39% | 11 | 5,411 | 32.28% |
© 2023 Yahoo. Todos os direitos reservados.
