Mercado abrirá em 8 h 59 min
BOVESPA
134.676,75 +357,17 (+0,27%) MERVAL
1.764.128,50 +48.943,62 (+2,85%) MXX
51.195,76 +222,65 (+0,44%) PETROLEO CRU
67,65 +0,34 (+0,51%) OURO
2.543,30 +0,90 (+0,04%) Bitcoin USD
58.251,65 +1.462,76 (+2,58%)
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:135.00
Opções de comprapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00135000 | 2024-09-06 3:31PM EDT | 2024-09-13 | 42.44 | 49.15 | 50.00 | +4.90 | +13.05% | 6 | 49 | 175.78% |
| AMZN240920C00135000 | 2024-09-11 3:35PM EDT | 2024-09-20 | 48.58 | 49.30 | 50.00 | +4.92 | +11.27% | 9 | 4,197 | 92.58% |
| AMZN240927C00135000 | 2024-09-05 1:06PM EDT | 2024-09-27 | 42.79 | 49.15 | 50.65 | +0.59 | +1.40% | 6 | 6 | 82.52% |
| AMZN241004C00135000 | 2024-09-10 10:22AM EDT | 2024-10-04 | 43.90 | 49.05 | 51.35 | 0.00 | - | 1 | 15 | 77.00% |
| AMZN241018C00135000 | 2024-09-10 3:49PM EDT | 2024-10-18 | 43.65 | 50.00 | 50.95 | -2.00 | -4.38% | 6 | 364 | 65.33% |
| AMZN241115C00135000 | 2024-09-11 10:08AM EDT | 2024-11-15 | 48.94 | 50.85 | 52.05 | +2.00 | +4.26% | 9 | 2,532 | 58.77% |
| AMZN241220C00135000 | 2024-09-11 11:36AM EDT | 2024-12-20 | 45.85 | 51.75 | 53.30 | +4.28 | +10.30% | 1 | 534 | 53.97% |
| AMZN250117C00135000 | 2024-09-11 11:12AM EDT | 2025-01-17 | 46.32 | 52.65 | 53.90 | -3.03 | -6.14% | 6 | 5,190 | 51.29% |
| AMZN250221C00135000 | 2024-09-11 11:21AM EDT | 2025-02-21 | 47.65 | 53.85 | 56.45 | +2.15 | +4.73% | 51 | 49 | 52.58% |
| AMZN250321C00135000 | 2024-09-11 2:42PM EDT | 2025-03-21 | 53.50 | 54.70 | 55.75 | +2.75 | +5.42% | 3 | 380 | 50.53% |
| AMZN250417C00135000 | 2024-09-11 3:22PM EDT | 2025-04-17 | 55.05 | 55.00 | 56.60 | +8.45 | +18.13% | 1 | 5 | 49.81% |
| AMZN250620C00135000 | 2024-09-11 3:09PM EDT | 2025-06-20 | 56.60 | 57.50 | 58.70 | +4.25 | +8.12% | 1 | 2,851 | 48.99% |
| AMZN250815C00135000 | 2024-09-10 1:58PM EDT | 2025-08-15 | 55.51 | 57.65 | 60.35 | 0.00 | - | 1 | 12 | 48.31% |
| AMZN250919C00135000 | 2024-09-10 3:36PM EDT | 2025-09-19 | 55.80 | 59.35 | 60.95 | 0.00 | - | 2 | 101 | 47.19% |
| AMZN251219C00135000 | 2024-09-10 1:17PM EDT | 2025-12-19 | 58.85 | 61.80 | 63.55 | 0.00 | - | 1 | 798 | 46.90% |
| AMZN260116C00135000 | 2024-09-10 3:52PM EDT | 2026-01-16 | 59.15 | 62.35 | 64.60 | 0.00 | - | 28 | 981 | 47.30% |
| AMZN260618C00135000 | 2024-09-10 2:37PM EDT | 2026-06-18 | 62.90 | 65.35 | 68.95 | 0.00 | - | 3 | 178 | 47.56% |
| AMZN261218C00135000 | 2024-08-27 9:58AM EDT | 2026-12-18 | 62.27 | 69.10 | 73.00 | 0.00 | - | 1 | 406 | 47.01% |
Opções de vendapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00135000 | 2024-09-11 2:49PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,570 | 137.50% |
| AMZN240920P00135000 | 2024-09-11 3:09PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 88 | 13,123 | 74.22% |
| AMZN240927P00135000 | 2024-09-11 12:21PM EDT | 2024-09-27 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 102 | 583 | 58.98% |
| AMZN241004P00135000 | 2024-09-11 3:55PM EDT | 2024-10-04 | 0.06 | 0.05 | 0.09 | -0.06 | -50.00% | 7 | 195 | 53.32% |
| AMZN241011P00135000 | 2024-09-11 12:28PM EDT | 2024-10-11 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 8 | 83 | 50.20% |
| AMZN241018P00135000 | 2024-09-11 3:03PM EDT | 2024-10-18 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 62 | 2,758 | 46.68% |
| AMZN241025P00135000 | 2024-09-10 2:59PM EDT | 2024-10-25 | 0.35 | 0.12 | 0.29 | 0.00 | - | 1 | 3 | 47.46% |
| AMZN241115P00135000 | 2024-09-11 3:58PM EDT | 2024-11-15 | 0.56 | 0.55 | 0.59 | -0.23 | -29.11% | 164 | 5,717 | 44.51% |
| AMZN241220P00135000 | 2024-09-11 3:59PM EDT | 2024-12-20 | 0.95 | 0.94 | 0.98 | -0.25 | -20.83% | 147 | 2,919 | 39.99% |
| AMZN250117P00135000 | 2024-09-11 3:29PM EDT | 2025-01-17 | 1.37 | 1.28 | 1.33 | -0.27 | -16.46% | 32 | 10,338 | 38.01% |
| AMZN250221P00135000 | 2024-09-11 11:54AM EDT | 2025-02-21 | 2.53 | 1.87 | 1.96 | +0.18 | +7.66% | 15 | 1,473 | 37.28% |
| AMZN250321P00135000 | 2024-09-11 3:28PM EDT | 2025-03-21 | 2.29 | 2.12 | 2.24 | -1.31 | -36.39% | 35 | 4,506 | 35.76% |
| AMZN250417P00135000 | 2024-09-06 1:39PM EDT | 2025-04-17 | 3.80 | 2.32 | 2.54 | 0.00 | - | 50 | 1,543 | 34.73% |
| AMZN250620P00135000 | 2024-09-11 2:51PM EDT | 2025-06-20 | 3.50 | 3.15 | 3.35 | -1.45 | -29.29% | 1 | 6,409 | 33.29% |
| AMZN250815P00135000 | 2024-09-11 2:35PM EDT | 2025-08-15 | 4.50 | 4.10 | 4.30 | -0.31 | -6.44% | 1 | 923 | 33.09% |
| AMZN250919P00135000 | 2024-09-09 12:09PM EDT | 2025-09-19 | 5.75 | 4.45 | 4.80 | 0.00 | - | 300 | 2,190 | 32.76% |
| AMZN251219P00135000 | 2024-09-06 3:05PM EDT | 2025-12-19 | 6.09 | 5.80 | 6.10 | -1.91 | -23.87% | 20 | 3,932 | 32.17% |
| AMZN260116P00135000 | 2024-09-11 3:29PM EDT | 2026-01-16 | 6.20 | 6.00 | 6.25 | -1.35 | -17.88% | 400 | 5,231 | 31.54% |
| AMZN260618P00135000 | 2024-09-03 2:42PM EDT | 2026-06-18 | 8.90 | 7.85 | 8.40 | 0.00 | - | 31 | 3,255 | 31.16% |
| AMZN261218P00135000 | 2024-09-11 3:30PM EDT | 2026-12-18 | 10.20 | 9.75 | 10.25 | -0.90 | -8.11% | 50 | 2,952 | 30.10% |
© 2024 Yahoo. Todos os direitos reservados.