Mercado fechará em 3 h 21 min
BOVESPA
115.017,06 -907,55 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.321,88 -45,58 (-0,09%) PETROLEO CRU
90,59 +0,91 (+1,01%) OURO
1.921,00 -15,60 (-0,81%) Bitcoin USD
26.259,94 -103,87 (-0,39%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:39PM EDT. Mercado aberto.
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00090000 | 2023-09-21 3:33PM EDT | 2023-09-29 | 39.81 | 37.45 | 37.95 | 0.00 | - | 2 | 11 | 159.38% |
| AMZN231006C00090000 | 2023-09-21 3:33PM EDT | 2023-10-06 | 39.95 | 37.55 | 37.95 | 0.00 | - | 3 | 7 | 96.09% |
| AMZN231013C00090000 | 2023-09-22 2:34PM EDT | 2023-10-13 | 39.47 | 37.70 | 38.55 | 0.00 | - | 2 | 9 | 87.40% |
| AMZN231020C00090000 | 2023-09-26 10:56AM EDT | 2023-10-20 | 37.42 | 37.75 | 38.45 | -1.70 | -4.35% | 1 | 1,014 | 72.95% |
| AMZN231027C00090000 | 2023-09-22 2:34PM EDT | 2023-10-27 | 39.70 | 38.00 | 38.95 | 0.00 | - | 6 | 21 | 76.66% |
| AMZN231103C00090000 | 2023-09-22 1:45PM EDT | 2023-11-03 | 40.05 | 38.15 | 38.35 | 0.00 | - | - | 3 | 63.48% |
| AMZN231117C00090000 | 2023-09-25 12:08PM EDT | 2023-11-17 | 42.30 | 38.45 | 38.60 | 0.00 | - | 5 | 0 | 60.55% |
| AMZN231215C00090000 | 2023-09-26 11:40AM EDT | 2023-12-15 | 38.90 | 38.75 | 39.45 | -2.44 | -5.90% | 2 | 86 | 56.76% |
| AMZN240119C00090000 | 2023-09-26 11:25AM EDT | 2024-01-19 | 39.44 | 39.80 | 40.00 | -3.05 | -7.18% | 6 | 6,410 | 54.49% |
| AMZN240216C00090000 | 2023-09-11 3:43PM EDT | 2024-02-16 | 56.50 | 40.45 | 41.25 | 0.00 | - | 1 | 318 | 55.29% |
| AMZN240315C00090000 | 2023-09-25 9:37AM EDT | 2024-03-15 | 43.60 | 41.05 | 42.25 | 0.00 | - | 1 | 1,042 | 55.01% |
| AMZN240419C00090000 | 2023-09-07 12:07PM EDT | 2024-04-19 | 50.60 | 41.40 | 42.75 | 0.00 | - | 1 | 21 | 52.17% |
| AMZN240621C00090000 | 2023-09-25 12:22PM EDT | 2024-06-21 | 47.21 | 43.45 | 43.85 | 0.00 | - | 3 | 3,871 | 51.89% |
| AMZN240920C00090000 | 2023-09-26 10:20AM EDT | 2024-09-20 | 45.40 | 45.45 | 45.75 | -11.75 | -20.56% | 1 | 744 | 51.06% |
| AMZN250117C00090000 | 2023-09-26 11:40AM EDT | 2025-01-17 | 47.95 | 48.15 | 48.50 | -3.19 | -6.24% | 88 | 4,954 | 51.36% |
| AMZN250620C00090000 | 2023-09-26 12:05PM EDT | 2025-06-20 | 50.50 | 50.75 | 51.15 | -2.50 | -4.72% | 1 | 0 | 50.41% |
| AMZN251219C00090000 | 2023-09-26 11:00AM EDT | 2025-12-19 | 53.84 | 53.70 | 54.15 | -2.76 | -4.88% | 3 | 690 | 50.03% |
| AMZN260116C00090000 | 2023-09-25 1:59PM EDT | 2026-01-16 | 57.80 | 54.10 | 54.75 | 0.00 | - | 6 | 21 | 50.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00090000 | 2023-09-12 11:09AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 832 | 112.50% |
| AMZN231006P00090000 | 2023-09-26 12:05PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 47 | 67.19% |
| AMZN231013P00090000 | 2023-09-25 12:11PM EDT | 2023-10-13 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 153 | 61.72% |
| AMZN231020P00090000 | 2023-09-26 11:49AM EDT | 2023-10-20 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 106 | 8,915 | 57.81% |
| AMZN231027P00090000 | 2023-09-26 10:18AM EDT | 2023-10-27 | 0.11 | 0.10 | 0.15 | +0.03 | +37.50% | 1 | 11 | 57.03% |
| AMZN231103P00090000 | 2023-09-26 11:54AM EDT | 2023-11-03 | 0.21 | 0.18 | 0.24 | +0.05 | +31.25% | 1 | 26 | 56.15% |
| AMZN231117P00090000 | 2023-09-26 12:24PM EDT | 2023-11-17 | 0.29 | 0.29 | 0.30 | +0.09 | +45.00% | 80 | 0 | 51.07% |
| AMZN231215P00090000 | 2023-09-26 12:22PM EDT | 2023-12-15 | 0.49 | 0.47 | 0.49 | +0.14 | +40.00% | 159 | 2,891 | 45.56% |
| AMZN240119P00090000 | 2023-09-26 12:23PM EDT | 2024-01-19 | 0.78 | 0.77 | 0.78 | +0.22 | +39.29% | 123 | 31,422 | 42.11% |
| AMZN240216P00090000 | 2023-09-26 10:13AM EDT | 2024-02-16 | 1.15 | 1.16 | 1.19 | +0.15 | +15.00% | 5 | 501 | 41.91% |
| AMZN240315P00090000 | 2023-09-26 10:36AM EDT | 2024-03-15 | 1.38 | 1.35 | 1.38 | +0.25 | +22.12% | 3 | 4,581 | 39.88% |
| AMZN240419P00090000 | 2023-09-26 12:21PM EDT | 2024-04-19 | 1.63 | 1.62 | 1.65 | +0.20 | +13.99% | 13 | 480 | 38.21% |
| AMZN240621P00090000 | 2023-09-26 9:36AM EDT | 2024-06-21 | 2.06 | 2.31 | 2.36 | +0.12 | +6.19% | 1 | 10,400 | 37.26% |
| AMZN240920P00090000 | 2023-09-26 10:51AM EDT | 2024-09-20 | 3.15 | 3.05 | 3.15 | +0.46 | +17.10% | 58 | 4,293 | 35.47% |
| AMZN250117P00090000 | 2023-09-26 10:41AM EDT | 2025-01-17 | 4.15 | 4.10 | 4.20 | +0.50 | +13.70% | 23 | 19,933 | 34.16% |
| AMZN250620P00090000 | 2023-09-26 11:16AM EDT | 2025-06-20 | 5.40 | 5.20 | 5.35 | +0.42 | +8.43% | 1 | 3,043 | 32.73% |
| AMZN251219P00090000 | 2023-09-26 10:25AM EDT | 2025-12-19 | 6.55 | 6.40 | 6.70 | +0.35 | +5.65% | 52 | 4,358 | 31.78% |
| AMZN260116P00090000 | 2023-09-26 11:16AM EDT | 2026-01-16 | 6.70 | 6.45 | 6.75 | +0.60 | +9.84% | 95 | 1,280 | 31.35% |
© 2023 Yahoo. Todos os direitos reservados.
