Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.962,38 +984,51 (+1,47%)
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:150.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00150000 | 2024-07-26 1:27PM EDT | 2024-08-02 | 33.32 | 32.45 | 33.65 | +2.32 | +7.48% | 69 | 127 | 91.50% |
| AMZN240809C00150000 | 2024-07-26 1:20PM EDT | 2024-08-09 | 33.63 | 32.95 | 34.00 | +1.33 | +4.12% | 5 | 383 | 74.05% |
| AMZN240816C00150000 | 2024-07-26 1:27PM EDT | 2024-08-16 | 34.03 | 33.40 | 34.10 | +2.58 | +8.20% | 48 | 1,257 | 64.55% |
| AMZN240823C00150000 | 2024-07-26 1:27PM EDT | 2024-08-23 | 34.35 | 33.70 | 34.60 | +1.55 | +4.73% | 4 | 23 | 60.50% |
| AMZN240830C00150000 | 2024-07-26 2:29PM EDT | 2024-08-30 | 34.10 | 32.35 | 35.15 | +1.09 | +3.30% | 53 | 13 | 50.00% |
| AMZN240920C00150000 | 2024-07-26 9:59AM EDT | 2024-09-20 | 34.20 | 34.80 | 35.75 | -2.33 | -6.38% | 6 | 5,468 | 50.56% |
| AMZN241018C00150000 | 2024-07-25 12:58PM EDT | 2024-10-18 | 35.55 | 35.60 | 36.80 | -1.75 | -4.69% | 5 | 625 | 48.62% |
| AMZN241115C00150000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 37.85 | 37.85 | 38.60 | +0.35 | +0.93% | 6 | 948 | 48.83% |
| AMZN241220C00150000 | 2024-07-26 3:12PM EDT | 2024-12-20 | 39.01 | 39.50 | 39.90 | +1.11 | +2.93% | 38 | 1,543 | 46.61% |
| AMZN250117C00150000 | 2024-07-26 3:30PM EDT | 2025-01-17 | 40.63 | 40.50 | 41.00 | +1.63 | +4.18% | 85 | 18,375 | 45.71% |
| AMZN250321C00150000 | 2024-07-26 3:55PM EDT | 2025-03-21 | 42.79 | 43.15 | 43.65 | +2.14 | +5.26% | 1 | 776 | 45.15% |
| AMZN250620C00150000 | 2024-07-26 1:00PM EDT | 2025-06-20 | 46.70 | 46.45 | 46.95 | +1.60 | +3.55% | 5 | 6,364 | 44.48% |
| AMZN250919C00150000 | 2024-07-26 12:32PM EDT | 2025-09-19 | 49.50 | 49.60 | 50.10 | +0.50 | +1.02% | 17 | 453 | 44.39% |
| AMZN251219C00150000 | 2024-07-26 12:53PM EDT | 2025-12-19 | 53.20 | 52.55 | 53.10 | +3.45 | +6.93% | 3 | 4,655 | 44.52% |
| AMZN260116C00150000 | 2024-07-26 3:55PM EDT | 2026-01-16 | 52.65 | 53.30 | 54.05 | -1.35 | -2.50% | 18 | 7,889 | 44.66% |
| AMZN260618C00150000 | 2024-07-25 12:40PM EDT | 2026-06-18 | 57.87 | 57.25 | 58.65 | -1.03 | -1.75% | 1 | 1,268 | 45.00% |
| AMZN261218C00150000 | 2024-07-26 3:28PM EDT | 2026-12-18 | 62.74 | 61.20 | 63.80 | -0.76 | -1.20% | 13 | 1,393 | 45.58% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00150000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.25 | 0.25 | 0.26 | -0.19 | -43.18% | 281 | 1,256 | 78.52% |
| AMZN240809P00150000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 0.47 | 0.45 | 0.49 | -0.08 | -14.55% | 55 | 815 | 62.55% |
| AMZN240816P00150000 | 2024-07-26 2:49PM EDT | 2024-08-16 | 0.69 | 0.65 | 0.68 | -0.17 | -19.77% | 355 | 7,658 | 55.13% |
| AMZN240823P00150000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 0.81 | 0.77 | 0.85 | -0.19 | -19.00% | 19 | 209 | 50.00% |
| AMZN240830P00150000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 0.98 | 0.86 | 1.01 | -0.15 | -13.27% | 12 | 145 | 47.27% |
| AMZN240920P00150000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 1.45 | 1.39 | 1.44 | -0.25 | -14.71% | 698 | 13,677 | 41.14% |
| AMZN241018P00150000 | 2024-07-26 2:18PM EDT | 2024-10-18 | 1.91 | 1.84 | 1.91 | -0.29 | -13.18% | 138 | 5,581 | 36.52% |
| AMZN241115P00150000 | 2024-07-26 1:19PM EDT | 2024-11-15 | 2.93 | 3.00 | 3.10 | -0.27 | -8.44% | 48 | 1,316 | 37.20% |
| AMZN241220P00150000 | 2024-07-26 12:44PM EDT | 2024-12-20 | 3.55 | 3.60 | 3.75 | -0.45 | -11.25% | 12 | 6,645 | 34.85% |
| AMZN250117P00150000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 4.13 | 4.10 | 4.25 | -0.05 | -1.20% | 19 | 20,252 | 33.55% |
| AMZN250221P00150000 | 2024-07-25 3:53PM EDT | 2025-02-21 | 5.58 | 5.05 | 5.65 | 0.00 | - | 3 | 7 | 34.49% |
| AMZN250321P00150000 | 2024-07-26 11:28AM EDT | 2025-03-21 | 5.70 | 5.40 | 5.60 | -0.50 | -8.06% | 1 | 9,775 | 32.27% |
| AMZN250620P00150000 | 2024-07-26 2:47PM EDT | 2025-06-20 | 7.14 | 7.05 | 7.30 | +0.04 | +0.56% | 116 | 7,918 | 30.97% |
| AMZN250919P00150000 | 2024-07-26 3:49PM EDT | 2025-09-19 | 8.88 | 8.70 | 8.95 | -0.22 | -2.42% | 3 | 1,448 | 30.30% |
| AMZN251219P00150000 | 2024-07-25 10:46AM EDT | 2025-12-19 | 10.91 | 10.15 | 10.50 | 0.00 | - | 2 | 7,100 | 29.85% |
| AMZN260116P00150000 | 2024-07-26 10:47AM EDT | 2026-01-16 | 11.05 | 10.40 | 10.85 | +0.30 | +2.79% | 20 | 14,188 | 29.58% |
| AMZN260618P00150000 | 2024-07-25 10:25AM EDT | 2026-06-18 | 13.61 | 12.25 | 13.25 | 0.00 | - | 50 | 2,168 | 29.18% |
| AMZN261218P00150000 | 2024-07-25 12:03PM EDT | 2026-12-18 | 15.00 | 13.40 | 14.95 | +0.22 | +1.49% | 5 | 3,811 | 27.86% |
© 2024 Yahoo. Todos os direitos reservados.