Mercado fechará em 1 h 45 min
BOVESPA
129.898,48 -1.613,26 (-1,23%) MERVAL
1.760.497,62 +29.128,00 (+1,68%) MXX
52.063,27 +298,63 (+0,58%) PETROLEO CRU
73,35 -0,22 (-0,30%) OURO
2.628,80 -6,60 (-0,25%) Bitcoin USD
61.379,65 -991,93 (-1,59%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:15PM EDT. Mercado aberto.
Preço de exercício:150.00
Opções de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00150000 | 2024-10-09 1:07PM EDT | 2024-10-11 | 34.60 | 34.90 | 35.40 | +2.18 | +6.72% | 10 | 91 | 50.00% |
| AMZN241018C00150000 | 2024-10-09 1:06PM EDT | 2024-10-18 | 34.75 | 35.25 | 35.45 | +1.77 | +5.37% | 20 | 3,064 | 66.70% |
| AMZN241025C00150000 | 2024-10-09 11:45AM EDT | 2024-10-25 | 35.00 | 35.35 | 36.00 | +2.05 | +6.22% | 7 | 56 | 61.38% |
| AMZN241101C00150000 | 2024-10-09 9:41AM EDT | 2024-11-01 | 33.85 | 35.75 | 36.15 | +0.05 | +0.15% | 1 | 650 | 56.74% |
| AMZN241115C00150000 | 2024-10-09 11:12AM EDT | 2024-11-15 | 35.60 | 36.50 | 36.70 | +1.03 | +2.98% | 4 | 2,532 | 52.53% |
| AMZN241122C00150000 | 2024-10-09 10:32AM EDT | 2024-11-22 | 35.60 | 36.40 | 37.55 | +1.37 | +4.00% | 1 | 9 | 51.59% |
| AMZN241220C00150000 | 2024-10-09 1:22PM EDT | 2024-12-20 | 38.00 | 37.80 | 38.00 | +2.75 | +7.80% | 11 | 2,753 | 46.72% |
| AMZN250117C00150000 | 2024-10-09 1:27PM EDT | 2025-01-17 | 39.30 | 38.95 | 39.20 | +2.50 | +6.79% | 43 | 21,189 | 45.11% |
| AMZN250221C00150000 | 2024-10-09 12:20PM EDT | 2025-02-21 | 39.90 | 40.60 | 40.85 | +2.20 | +5.84% | 21 | 422 | 44.64% |
| AMZN250321C00150000 | 2024-10-09 1:25PM EDT | 2025-03-21 | 41.91 | 41.70 | 41.95 | +2.74 | +7.00% | 77 | 951 | 43.93% |
| AMZN250417C00150000 | 2024-10-08 11:03AM EDT | 2025-04-17 | 40.93 | 42.60 | 43.00 | 0.00 | - | 1 | 94 | 43.51% |
| AMZN250620C00150000 | 2024-10-09 11:58AM EDT | 2025-06-20 | 44.95 | 45.10 | 45.35 | +2.71 | +6.42% | 10 | 6,742 | 42.88% |
| AMZN250815C00150000 | 2024-10-09 1:31PM EDT | 2025-08-15 | 47.54 | 47.30 | 47.65 | +2.79 | +6.23% | 1 | 86 | 43.28% |
| AMZN250919C00150000 | 2024-10-09 10:15AM EDT | 2025-09-19 | 47.00 | 48.25 | 48.60 | +0.60 | +1.29% | 1 | 525 | 42.74% |
| AMZN251219C00150000 | 2024-10-09 9:51AM EDT | 2025-12-19 | 49.65 | 51.30 | 51.75 | +0.55 | +1.12% | 20 | 4,166 | 43.00% |
| AMZN260116C00150000 | 2024-10-09 1:40PM EDT | 2026-01-16 | 52.40 | 52.30 | 52.65 | +2.25 | +4.49% | 17 | 9,004 | 43.04% |
| AMZN260618C00150000 | 2024-10-09 10:13AM EDT | 2026-06-18 | 55.58 | 56.20 | 57.30 | +1.23 | +2.26% | 3 | 2,078 | 43.37% |
| AMZN261218C00150000 | 2024-10-08 3:52PM EDT | 2026-12-18 | 59.90 | 61.00 | 62.25 | -0.20 | -0.33% | 5 | 1,600 | 43.68% |
| AMZN270115C00150000 | 2024-10-09 12:59PM EDT | 2027-01-15 | 62.00 | 62.05 | 62.90 | +2.15 | +3.59% | 1 | 71 | 43.66% |
Opções de vendapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00150000 | 2024-10-09 9:30AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,401 | 78.13% |
| AMZN241018P00150000 | 2024-10-09 1:31PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,383 | 13,087 | 50.00% |
| AMZN241025P00150000 | 2024-10-09 11:54AM EDT | 2024-10-25 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 2 | 628 | 48.34% |
| AMZN241101P00150000 | 2024-10-09 12:56PM EDT | 2024-11-01 | 0.32 | 0.28 | 0.31 | -0.08 | -20.00% | 16 | 512 | 46.53% |
| AMZN241108P00150000 | 2024-10-09 12:26PM EDT | 2024-11-08 | 0.50 | 0.46 | 0.51 | -0.18 | -26.47% | 5 | 111 | 45.17% |
| AMZN241115P00150000 | 2024-10-09 1:27PM EDT | 2024-11-15 | 0.59 | 0.56 | 0.58 | -0.13 | -18.06% | 75 | 8,622 | 41.94% |
| AMZN241122P00150000 | 2024-10-09 1:29PM EDT | 2024-11-22 | 0.68 | 0.67 | 0.71 | -0.19 | -21.84% | 12 | 136 | 40.31% |
| AMZN241220P00150000 | 2024-10-09 1:22PM EDT | 2024-12-20 | 1.19 | 1.19 | 1.21 | -0.29 | -19.59% | 62 | 10,433 | 36.08% |
| AMZN250117P00150000 | 2024-10-09 1:30PM EDT | 2025-01-17 | 1.68 | 1.66 | 1.70 | -0.44 | -20.75% | 65 | 22,440 | 33.73% |
| AMZN250221P00150000 | 2024-10-09 1:01PM EDT | 2025-02-21 | 2.78 | 2.67 | 2.72 | -0.40 | -12.58% | 28 | 3,847 | 33.70% |
| AMZN250321P00150000 | 2024-10-09 1:15PM EDT | 2025-03-21 | 3.23 | 3.10 | 3.20 | -0.52 | -13.87% | 29 | 13,444 | 32.47% |
| AMZN250417P00150000 | 2024-10-07 2:52PM EDT | 2025-04-17 | 4.61 | 3.50 | 3.65 | 0.00 | - | 20 | 1,353 | 31.56% |
| AMZN250620P00150000 | 2024-10-09 1:21PM EDT | 2025-06-20 | 4.95 | 4.90 | 5.00 | -0.62 | -11.13% | 31 | 10,879 | 30.88% |
| AMZN250815P00150000 | 2024-10-07 2:30PM EDT | 2025-08-15 | 7.25 | 6.10 | 6.25 | 0.00 | - | 111 | 1,436 | 30.74% |
| AMZN250919P00150000 | 2024-10-09 1:35PM EDT | 2025-09-19 | 6.65 | 6.60 | 6.80 | -0.75 | -10.14% | 112 | 4,484 | 30.26% |
| AMZN251219P00150000 | 2024-10-08 11:11AM EDT | 2025-12-19 | 8.50 | 8.30 | 8.50 | -0.53 | -5.87% | 1 | 7,266 | 29.91% |
| AMZN260116P00150000 | 2024-10-09 12:58PM EDT | 2026-01-16 | 8.80 | 8.60 | 8.75 | -0.60 | -6.38% | 15 | 16,490 | 29.41% |
| AMZN260618P00150000 | 2024-10-09 10:19AM EDT | 2026-06-18 | 11.10 | 10.80 | 11.30 | -0.80 | -6.72% | 15 | 3,297 | 29.09% |
| AMZN261218P00150000 | 2024-10-04 9:46AM EDT | 2026-12-18 | 13.10 | 13.05 | 13.40 | 0.00 | - | 3 | 5,166 | 28.06% |
| AMZN270115P00150000 | 2024-10-08 2:48PM EDT | 2027-01-15 | 14.25 | 13.25 | 13.70 | 0.00 | - | 1 | 613 | 27.93% |
© 2024 Yahoo. Todos os direitos reservados.