Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
63.251,42 +1.279,38 (+2,06%)
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:115.00
Opções de comprapara18 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00115000 | 2024-10-11 2:59PM EDT | 2024-10-18 | 74.35 | 73.75 | 74.10 | +1.70 | +2.34% | 7 | 1,546 | 153.52% |
| AMZN241025C00115000 | 2024-10-04 3:09PM EDT | 2024-10-25 | 70.83 | 73.10 | 74.50 | 0.00 | - | 3 | 4 | 145.02% |
| AMZN241101C00115000 | 2024-10-08 1:31PM EDT | 2024-11-01 | 67.09 | 73.25 | 75.25 | 0.00 | - | 10 | 20 | 109.08% |
| AMZN241108C00115000 | 2024-10-03 11:40AM EDT | 2024-11-08 | 68.20 | 72.90 | 75.75 | 0.00 | - | - | 1 | 97.17% |
| AMZN241115C00115000 | 2024-10-10 1:00PM EDT | 2024-11-15 | 72.82 | 74.20 | 74.65 | 0.00 | - | 30 | 1,618 | 89.75% |
| AMZN241220C00115000 | 2024-10-10 2:01PM EDT | 2024-12-20 | 73.67 | 74.55 | 75.40 | 0.00 | - | 1 | 274 | 72.17% |
| AMZN250117C00115000 | 2024-10-10 1:00PM EDT | 2025-01-17 | 74.22 | 75.45 | 76.00 | 0.00 | - | 30 | 2,781 | 68.43% |
| AMZN250221C00115000 | 2024-09-13 9:44AM EDT | 2025-02-21 | 77.60 | 74.75 | 78.35 | 0.00 | - | 1 | 60 | 64.50% |
| AMZN250321C00115000 | 2024-10-09 2:08PM EDT | 2025-03-21 | 73.40 | 75.35 | 78.90 | 0.00 | - | 65 | 105 | 61.85% |
| AMZN250620C00115000 | 2024-10-08 1:00PM EDT | 2025-06-20 | 72.25 | 77.70 | 79.70 | 0.00 | - | 50 | 884 | 55.73% |
| AMZN250815C00115000 | 2024-09-17 11:39AM EDT | 2025-08-15 | 79.65 | 78.05 | 81.75 | 0.00 | - | 1 | 57 | 54.30% |
| AMZN250919C00115000 | 2024-10-10 10:16AM EDT | 2025-09-19 | 78.92 | 78.65 | 81.45 | 0.00 | - | 2 | 86 | 51.90% |
| AMZN251219C00115000 | 2024-10-07 2:47PM EDT | 2025-12-19 | 83.00 | 82.25 | 83.05 | +8.25 | +11.04% | 10 | 572 | 52.57% |
| AMZN260116C00115000 | 2024-10-10 12:26PM EDT | 2026-01-16 | 81.35 | 82.20 | 83.85 | 0.00 | - | 1 | 227 | 51.81% |
| AMZN260618C00115000 | 2024-10-01 2:36PM EDT | 2026-06-18 | 82.78 | 84.00 | 87.65 | 0.00 | - | 8 | 261 | 50.21% |
| AMZN261218C00115000 | 2024-10-08 11:52AM EDT | 2026-12-18 | 83.75 | 87.25 | 90.95 | 0.00 | - | 50 | 89 | 52.10% |
| AMZN270115C00115000 | 2024-09-20 12:12PM EDT | 2027-01-15 | 91.10 | 88.95 | 91.50 | 0.00 | - | 40 | 40 | 50.12% |
Opções de vendapara18 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00115000 | 2024-10-07 11:26AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,217 | 112.50% |
| AMZN241025P00115000 | 2024-09-13 12:24PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 4 | 84.38% |
| AMZN241101P00115000 | 2024-10-07 3:16PM EDT | 2024-11-01 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 75.78% |
| AMZN241108P00115000 | 2024-10-08 10:45AM EDT | 2024-11-08 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 11 | 66.80% |
| AMZN241115P00115000 | 2024-10-04 11:14AM EDT | 2024-11-15 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 1 | 335 | 62.89% |
| AMZN241220P00115000 | 2024-10-11 2:54PM EDT | 2024-12-20 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 15 | 1,519 | 51.17% |
| AMZN250117P00115000 | 2024-10-10 10:59AM EDT | 2025-01-17 | 0.31 | 0.27 | 0.30 | 0.00 | - | 2 | 13,166 | 47.66% |
| AMZN250221P00115000 | 2024-10-09 11:48AM EDT | 2025-02-21 | 0.54 | 0.45 | 0.49 | 0.00 | - | 1 | 256 | 44.36% |
| AMZN250321P00115000 | 2024-10-10 10:14AM EDT | 2025-03-21 | 0.60 | 0.54 | 0.59 | 0.00 | - | 1 | 1,153 | 41.68% |
| AMZN250417P00115000 | 2024-10-01 10:01AM EDT | 2025-04-17 | 0.85 | 0.60 | 0.72 | 0.00 | - | 10 | 25 | 40.02% |
| AMZN250620P00115000 | 2024-10-10 2:47PM EDT | 2025-06-20 | 1.02 | 0.97 | 1.02 | -0.04 | -3.77% | 2 | 4,135 | 37.06% |
| AMZN250815P00115000 | 2024-10-11 2:00PM EDT | 2025-08-15 | 1.34 | 1.31 | 1.43 | -0.43 | -24.29% | 4 | 162 | 36.08% |
| AMZN250919P00115000 | 2024-10-10 9:42AM EDT | 2025-09-19 | 1.68 | 1.50 | 1.65 | 0.00 | - | 100 | 376 | 35.35% |
| AMZN251219P00115000 | 2024-10-11 10:45AM EDT | 2025-12-19 | 2.30 | 2.24 | 2.41 | -0.15 | -6.12% | 2 | 9,686 | 34.55% |
| AMZN260116P00115000 | 2024-10-08 2:42PM EDT | 2026-01-16 | 2.86 | 2.38 | 2.60 | 0.00 | - | 1 | 3,106 | 34.17% |
| AMZN260618P00115000 | 2024-10-10 3:50PM EDT | 2026-06-18 | 3.80 | 3.35 | 4.00 | 0.00 | - | 5 | 392 | 33.52% |
| AMZN261218P00115000 | 2024-10-11 10:20AM EDT | 2026-12-18 | 4.63 | 4.55 | 4.85 | -0.72 | -13.46% | 1 | 1,926 | 31.28% |
| AMZN270115P00115000 | 2024-10-11 9:57AM EDT | 2027-01-15 | 5.31 | 4.65 | 5.75 | +0.26 | +5.15% | 2 | 70 | 32.55% |
© 2024 Yahoo. Todos os direitos reservados.