Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.406,03 +599,94 (+1,55%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:95.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00095000 | 2023-11-30 2:05PM EST | 2023-12-08 | 49.60 | 51.80 | 52.55 | 0.00 | - | 1 | 4 | 160.16% |
| AMZN231215C00095000 | 2023-12-01 1:18PM EST | 2023-12-15 | 51.85 | 51.80 | 52.50 | +0.10 | +0.19% | 2 | 309 | 105.86% |
| AMZN231222C00095000 | 2023-11-15 10:03AM EST | 2023-12-22 | 50.99 | 51.75 | 52.75 | 0.00 | - | 2 | 2 | 93.36% |
| AMZN231229C00095000 | 2023-11-27 3:39PM EST | 2023-12-29 | 53.97 | 51.90 | 52.80 | 0.00 | - | 201 | 203 | 85.45% |
| AMZN240119C00095000 | 2023-12-01 10:41AM EST | 2024-01-19 | 51.95 | 52.30 | 53.35 | -0.85 | -1.61% | 1 | 5,972 | 76.32% |
| AMZN240216C00095000 | 2023-11-30 11:20AM EST | 2024-02-16 | 51.82 | 52.45 | 53.85 | 0.00 | - | 101 | 414 | 65.45% |
| AMZN240315C00095000 | 2023-12-01 10:36AM EST | 2024-03-15 | 54.00 | 53.25 | 54.80 | +2.00 | +3.85% | 2 | 1,614 | 64.80% |
| AMZN240419C00095000 | 2023-12-01 10:08AM EST | 2024-04-19 | 54.14 | 53.75 | 55.50 | +0.25 | +0.46% | 1 | 671 | 60.43% |
| AMZN240621C00095000 | 2023-11-30 12:45PM EST | 2024-06-21 | 54.25 | 55.20 | 56.55 | 0.00 | - | 1 | 20,940 | 56.78% |
| AMZN240920C00095000 | 2023-11-28 2:09PM EST | 2024-09-20 | 58.20 | 56.85 | 58.55 | 0.00 | - | 1 | 1,801 | 54.19% |
| AMZN250117C00095000 | 2023-11-29 1:32PM EST | 2025-01-17 | 60.00 | 59.50 | 60.40 | 0.00 | - | 56 | 2,410 | 52.31% |
| AMZN250620C00095000 | 2023-11-30 3:50PM EST | 2025-06-20 | 62.19 | 62.25 | 63.45 | 0.00 | - | 1 | 576 | 51.38% |
| AMZN250919C00095000 | 2023-11-22 2:02PM EST | 2025-09-19 | 65.45 | 63.55 | 65.35 | 0.00 | - | 2 | 6 | 51.01% |
| AMZN251219C00095000 | 2023-11-30 12:51PM EST | 2025-12-19 | 65.29 | 65.45 | 67.05 | 0.00 | - | 25 | 523 | 51.24% |
| AMZN260116C00095000 | 2023-11-30 10:37AM EST | 2026-01-16 | 66.00 | 65.25 | 67.70 | 0.00 | - | 1 | 40 | 50.72% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00095000 | 2023-11-24 12:33PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 318 | 112.50% |
| AMZN231215P00095000 | 2023-12-01 12:09PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,675 | 75.00% |
| AMZN231222P00095000 | 2023-12-01 3:13PM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 64.06% |
| AMZN231229P00095000 | 2023-11-29 1:10PM EST | 2023-12-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 12 | 55.47% |
| AMZN240119P00095000 | 2023-12-01 3:57PM EST | 2024-01-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 162 | 20,493 | 48.05% |
| AMZN240216P00095000 | 2023-12-01 9:55AM EST | 2024-02-16 | 0.16 | 0.14 | 0.16 | 0.00 | - | 81 | 4,105 | 45.65% |
| AMZN240315P00095000 | 2023-11-30 3:50PM EST | 2024-03-15 | 0.29 | 0.26 | 0.27 | 0.00 | - | 6 | 5,671 | 42.33% |
| AMZN240419P00095000 | 2023-12-01 3:03PM EST | 2024-04-19 | 0.43 | 0.41 | 0.44 | -0.04 | -8.51% | 1 | 1,170 | 39.89% |
| AMZN240621P00095000 | 2023-12-01 3:43PM EST | 2024-06-21 | 0.93 | 0.90 | 0.95 | -0.11 | -10.58% | 5 | 29,405 | 38.68% |
| AMZN240719P00095000 | 2023-12-01 3:45PM EST | 2024-07-19 | 1.09 | 1.06 | 1.11 | -0.07 | -6.03% | 2 | 19 | 37.57% |
| AMZN240920P00095000 | 2023-11-30 3:59PM EST | 2024-09-20 | 1.72 | 1.63 | 1.67 | 0.00 | - | 5 | 5,258 | 36.82% |
| AMZN250117P00095000 | 2023-12-01 2:00PM EST | 2025-01-17 | 2.70 | 2.63 | 2.69 | -0.09 | -3.23% | 43 | 12,079 | 35.50% |
| AMZN250620P00095000 | 2023-11-27 10:46AM EST | 2025-06-20 | 4.02 | 3.90 | 4.05 | +0.09 | +2.29% | 2 | 6,483 | 34.54% |
| AMZN250919P00095000 | 2023-11-28 12:50PM EST | 2025-09-19 | 4.75 | 4.55 | 5.35 | 0.00 | - | 21 | 45 | 35.43% |
| AMZN251219P00095000 | 2023-11-27 2:11PM EST | 2025-12-19 | 5.25 | 5.25 | 5.65 | 0.00 | - | 1 | 11,202 | 33.89% |
| AMZN260116P00095000 | 2023-12-01 2:31PM EST | 2026-01-16 | 5.50 | 5.35 | 5.60 | -0.20 | -3.51% | 3 | 3,821 | 33.17% |
© 2023 Yahoo. Todos os direitos reservados.