Mercado fechará em 2 h 21 min
BOVESPA
134.296,27 -663,92 (-0,49%) MERVAL
1.782.804,62 -30.493,38 (-1,68%) MXX
52.570,36 +296,83 (+0,57%) PETROLEO CRU
70,36 -0,83 (-1,17%) OURO
2.598,50 +6,10 (+0,24%) Bitcoin USD
59.840,63 -1.047,79 (-1,72%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:39PM EDT. Mercado aberto.
Preço de exercício:90.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00090000 | 2024-09-12 9:30AM EDT | 2024-09-20 | 94.25 | 96.35 | 97.05 | 0.00 | - | 1 | 895 | 300.00% |
| AMZN241018C00090000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 88.75 | 96.80 | 97.30 | 0.00 | - | 1 | 22 | 124.81% |
| AMZN241115C00090000 | 2024-09-17 9:39AM EDT | 2024-11-15 | 98.55 | 97.20 | 97.70 | 0.00 | - | 20 | 36 | 102.03% |
| AMZN241220C00090000 | 2024-08-30 11:34AM EDT | 2024-12-20 | 87.00 | 97.75 | 98.20 | 0.00 | - | 2 | 24 | 89.36% |
| AMZN250117C00090000 | 2024-09-18 9:30AM EDT | 2025-01-17 | 98.17 | 98.20 | 98.65 | +1.02 | +1.05% | 10 | 4,313 | 83.62% |
| AMZN250221C00090000 | 2024-09-13 11:16AM EDT | 2025-02-21 | 99.72 | 98.70 | 99.20 | 0.00 | - | 1 | 11 | 78.37% |
| AMZN250321C00090000 | 2024-09-09 3:08PM EDT | 2025-03-21 | 86.98 | 99.05 | 99.75 | 0.00 | - | 3 | 39 | 75.50% |
| AMZN250620C00090000 | 2024-09-17 3:43PM EDT | 2025-06-20 | 100.57 | 100.10 | 100.80 | 0.00 | - | 1 | 2,889 | 67.46% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 2025-08-15 | 92.73 | 99.75 | 102.60 | 0.00 | - | 1 | 5 | 64.70% |
| AMZN250919C00090000 | 2024-09-10 1:50PM EDT | 2025-09-19 | 95.50 | 101.10 | 103.35 | 0.00 | - | 1 | 45 | 65.64% |
| AMZN251219C00090000 | 2024-08-22 11:56AM EDT | 2025-12-19 | 94.40 | 102.15 | 103.40 | 0.00 | - | 1 | 485 | 60.58% |
| AMZN260116C00090000 | 2024-09-12 11:29AM EDT | 2026-01-16 | 100.25 | 102.10 | 104.25 | 0.00 | - | 1 | 256 | 60.05% |
| AMZN260618C00090000 | 2024-09-17 9:38AM EDT | 2026-06-18 | 106.00 | 103.00 | 106.35 | 0.00 | - | 1 | 17 | 56.28% |
| AMZN261218C00090000 | 2024-09-16 2:27PM EDT | 2026-12-18 | 106.00 | 105.00 | 108.80 | 0.00 | - | 70 | 850 | 54.41% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00090000 | 2024-09-17 9:31AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 12,701 | 250.00% |
| AMZN241018P00090000 | 2024-09-13 11:19AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 196 | 78.13% |
| AMZN241115P00090000 | 2024-09-05 2:45PM EDT | 2024-11-15 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 245 | 66.80% |
| AMZN241220P00090000 | 2024-09-18 12:24PM EDT | 2024-12-20 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 3 | 836 | 59.08% |
| AMZN250117P00090000 | 2024-09-13 2:08PM EDT | 2025-01-17 | 0.16 | 0.16 | 0.18 | 0.00 | - | 22 | 25,140 | 55.86% |
| AMZN250221P00090000 | 2024-09-12 2:48PM EDT | 2025-02-21 | 0.28 | 0.27 | 0.30 | 0.00 | - | 21 | 153 | 52.88% |
| AMZN250321P00090000 | 2024-09-17 11:33AM EDT | 2025-03-21 | 0.32 | 0.31 | 0.34 | 0.00 | - | 20 | 479 | 50.05% |
| AMZN250417P00090000 | 2024-09-06 1:02PM EDT | 2025-04-17 | 0.56 | 0.32 | 0.41 | 0.00 | - | 2 | 17 | 48.12% |
| AMZN250620P00090000 | 2024-09-12 3:18PM EDT | 2025-06-20 | 0.51 | 0.49 | 0.52 | 0.00 | - | 5 | 3,835 | 43.85% |
| AMZN250815P00090000 | 2024-09-12 11:32AM EDT | 2025-08-15 | 0.69 | 0.55 | 0.85 | 0.00 | - | 2 | 25 | 43.63% |
| AMZN250919P00090000 | 2024-09-18 12:12PM EDT | 2025-09-19 | 0.72 | 0.69 | 0.83 | -0.27 | -27.27% | 2 | 171 | 41.31% |
| AMZN251219P00090000 | 2024-09-12 2:25PM EDT | 2025-12-19 | 1.10 | 1.02 | 1.13 | 0.00 | - | 1 | 4,246 | 39.26% |
| AMZN260116P00090000 | 2024-09-16 2:27PM EDT | 2026-01-16 | 1.18 | 1.12 | 1.22 | 0.00 | - | 174 | 2,745 | 38.71% |
| AMZN260618P00090000 | 2024-09-09 2:16PM EDT | 2026-06-18 | 2.07 | 1.52 | 1.84 | 0.00 | - | 12 | 239 | 36.91% |
| AMZN261218P00090000 | 2024-09-17 1:58PM EDT | 2026-12-18 | 2.31 | 2.07 | 2.49 | 0.00 | - | 1 | 790 | 34.99% |
© 2024 Yahoo. Todos os direitos reservados.