Mercado fechado
BOVESPA
131.065,44 -2.057,23 (-1,55%) MERVAL
1.822.928,25 -24.124,88 (-1,31%) MXX
52.190,48 -727,56 (-1,37%) PETROLEO CRU
71,77 -0,18 (-0,25%) OURO
2.647,10 +32,50 (+1,24%) Bitcoin USD
63.113,42 +256,05 (+0,41%)
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:180.00
Opções de comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240927C00180000 | 2024-09-20 3:57PM EDT | 2024-09-27 | 12.00 | 11.60 | 12.50 | +1.85 | +18.23% | 1,005 | 3,590 | 44.02% |
| AMZN241004C00180000 | 2024-09-20 3:54PM EDT | 2024-10-04 | 12.45 | 12.20 | 12.75 | +1.75 | +16.36% | 1,197 | 2,504 | 33.91% |
| AMZN241011C00180000 | 2024-09-20 3:59PM EDT | 2024-10-11 | 13.25 | 12.75 | 13.40 | +1.60 | +13.73% | 162 | 1,681 | 32.98% |
| AMZN241018C00180000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 13.60 | 13.35 | 13.80 | +1.25 | +10.12% | 1,813 | 25,741 | 31.17% |
| AMZN241025C00180000 | 2024-09-20 2:13PM EDT | 2024-10-25 | 13.00 | 14.25 | 16.75 | -0.32 | -2.40% | 68 | 393 | 43.12% |
| AMZN241101C00180000 | 2024-09-20 3:48PM EDT | 2024-11-01 | 15.50 | 15.65 | 16.90 | +0.49 | +3.26% | 180 | 204 | 40.02% |
| AMZN241115C00180000 | 2024-09-20 3:59PM EDT | 2024-11-15 | 17.65 | 17.45 | 17.80 | +0.95 | +5.69% | 488 | 9,668 | 38.08% |
| AMZN241220C00180000 | 2024-09-20 3:58PM EDT | 2024-12-20 | 19.70 | 19.65 | 20.05 | +0.80 | +4.23% | 463 | 11,743 | 36.43% |
| AMZN250117C00180000 | 2024-09-20 3:59PM EDT | 2025-01-17 | 21.25 | 21.20 | 21.50 | +0.85 | +4.17% | 389 | 27,365 | 35.49% |
| AMZN250221C00180000 | 2024-09-20 3:59PM EDT | 2025-02-21 | 24.25 | 24.05 | 24.50 | +1.23 | +5.34% | 111 | 4,467 | 37.71% |
| AMZN250321C00180000 | 2024-09-20 3:59PM EDT | 2025-03-21 | 25.45 | 25.20 | 26.00 | +1.30 | +5.38% | 35 | 4,871 | 37.67% |
| AMZN250417C00180000 | 2024-09-19 3:20PM EDT | 2025-04-17 | 25.52 | 26.40 | 27.00 | +0.22 | +0.87% | 1 | 452 | 37.00% |
| AMZN250620C00180000 | 2024-09-20 3:54PM EDT | 2025-06-20 | 29.60 | 29.30 | 30.00 | +0.91 | +3.17% | 53 | 6,731 | 37.21% |
| AMZN250815C00180000 | 2024-09-20 3:57PM EDT | 2025-08-15 | 32.30 | 32.15 | 33.10 | +0.98 | +3.13% | 7 | 206 | 38.44% |
| AMZN250919C00180000 | 2024-09-20 12:40PM EDT | 2025-09-19 | 32.70 | 33.50 | 34.30 | +0.20 | +0.62% | 22 | 959 | 38.22% |
| AMZN251219C00180000 | 2024-09-20 12:55PM EDT | 2025-12-19 | 36.55 | 37.10 | 38.00 | +0.43 | +1.19% | 3 | 3,010 | 38.80% |
| AMZN260116C00180000 | 2024-09-20 3:54PM EDT | 2026-01-16 | 38.10 | 37.55 | 39.30 | +0.95 | +2.56% | 10 | 7,655 | 39.24% |
| AMZN260618C00180000 | 2024-09-20 3:41PM EDT | 2026-06-18 | 42.69 | 43.35 | 44.15 | +0.11 | +0.26% | 5 | 2,695 | 39.34% |
| AMZN261218C00180000 | 2024-09-20 10:56AM EDT | 2026-12-18 | 48.47 | 49.00 | 50.00 | -0.03 | -0.06% | 20 | 3,211 | 40.18% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240927P00180000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 0.17 | 0.17 | 0.19 | -0.24 | -58.54% | 2,295 | 3,257 | 28.91% |
| AMZN241004P00180000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 0.51 | 0.50 | 0.54 | -0.37 | -42.05% | 2,324 | 2,589 | 26.54% |
| AMZN241011P00180000 | 2024-09-20 3:54PM EDT | 2024-10-11 | 0.94 | 0.89 | 0.95 | -0.45 | -32.37% | 541 | 517 | 25.89% |
| AMZN241018P00180000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 1.29 | 1.27 | 1.34 | -0.43 | -25.00% | 1,809 | 9,458 | 25.39% |
| AMZN241025P00180000 | 2024-09-20 3:57PM EDT | 2024-10-25 | 2.10 | 1.95 | 2.07 | -0.59 | -21.93% | 163 | 381 | 27.14% |
| AMZN241101P00180000 | 2024-09-20 3:40PM EDT | 2024-11-01 | 3.99 | 3.50 | 4.10 | -0.32 | -7.42% | 71 | 183 | 34.62% |
| AMZN241115P00180000 | 2024-09-20 3:50PM EDT | 2024-11-15 | 4.65 | 4.50 | 5.00 | -0.83 | -15.15% | 267 | 6,023 | 33.51% |
| AMZN241220P00180000 | 2024-09-20 3:59PM EDT | 2024-12-20 | 6.04 | 5.95 | 6.30 | -0.71 | -10.52% | 233 | 6,236 | 30.18% |
| AMZN250117P00180000 | 2024-09-20 3:56PM EDT | 2025-01-17 | 7.04 | 6.50 | 7.40 | -0.62 | -8.09% | 211 | 22,327 | 29.21% |
| AMZN250221P00180000 | 2024-09-20 3:00PM EDT | 2025-02-21 | 9.60 | 8.90 | 9.55 | -0.22 | -2.24% | 490 | 885 | 30.44% |
| AMZN250321P00180000 | 2024-09-20 3:51PM EDT | 2025-03-21 | 10.05 | 9.60 | 9.80 | -0.45 | -4.29% | 83 | 11,790 | 28.50% |
| AMZN250417P00180000 | 2024-09-19 12:12PM EDT | 2025-04-17 | 11.25 | 10.15 | 10.45 | 0.00 | - | 51 | 172 | 27.82% |
| AMZN250620P00180000 | 2024-09-20 1:23PM EDT | 2025-06-20 | 12.88 | 12.15 | 12.65 | -0.35 | -2.65% | 19 | 7,632 | 27.94% |
| AMZN250815P00180000 | 2024-09-19 2:56PM EDT | 2025-08-15 | 14.96 | 13.05 | 14.40 | 0.00 | - | 10 | 204 | 28.04% |
| AMZN250919P00180000 | 2024-09-20 2:03PM EDT | 2025-09-19 | 15.65 | 14.50 | 15.40 | +0.01 | +0.06% | 16 | 962 | 28.06% |
| AMZN251219P00180000 | 2024-09-19 2:25PM EDT | 2025-12-19 | 17.85 | 16.65 | 17.30 | 0.00 | - | 6 | 1,077 | 27.47% |
| AMZN260116P00180000 | 2024-09-20 12:50PM EDT | 2026-01-16 | 17.98 | 17.25 | 18.20 | -0.49 | -2.65% | 3 | 6,564 | 27.76% |
| AMZN260618P00180000 | 2024-09-19 10:10AM EDT | 2026-06-18 | 21.60 | 20.35 | 21.15 | 0.00 | - | 10 | 2,101 | 27.30% |
| AMZN261218P00180000 | 2024-09-20 1:19PM EDT | 2026-12-18 | 23.95 | 21.80 | 24.10 | -0.50 | -2.04% | 8 | 5,204 | 26.81% |
© 2024 Yahoo. Todos os direitos reservados.