Mercado fechado
BOVESPA
135.118,22 +236,27 (+0,18%) MERVAL
1.812.872,38 -4.861,62 (-0,27%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,46 +1,81 (+2,64%) OURO
2.610,40 -0,30 (-0,01%) Bitcoin USD
57.773,80 -2.024,54 (-3,39%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00160000 | 2024-09-16 3:53PM EDT | 2024-09-20 | 25.25 | 24.85 | 25.50 | -1.57 | -5.86% | 129 | 21,381 | 73.54% |
| AMZN240927C00160000 | 2024-09-16 11:56AM EDT | 2024-09-27 | 24.68 | 25.05 | 26.45 | -2.39 | -8.83% | 10 | 373 | 61.13% |
| AMZN241004C00160000 | 2024-09-16 12:44PM EDT | 2024-10-04 | 25.80 | 25.35 | 27.10 | -1.72 | -6.51% | 43 | 929 | 55.03% |
| AMZN241011C00160000 | 2024-09-13 12:15PM EDT | 2024-10-11 | 25.00 | 25.65 | 25.95 | -3.13 | -11.13% | 1 | 17 | 43.97% |
| AMZN241018C00160000 | 2024-09-16 3:46PM EDT | 2024-10-18 | 26.60 | 26.05 | 27.10 | -1.50 | -5.34% | 86 | 9,909 | 49.19% |
| AMZN241025C00160000 | 2024-09-16 12:23PM EDT | 2024-10-25 | 25.77 | 26.50 | 27.15 | -2.43 | -8.62% | 3 | 32 | 45.04% |
| AMZN241101C00160000 | 2024-09-16 2:41PM EDT | 2024-11-01 | 27.85 | 26.70 | 28.65 | -2.21 | -7.35% | 4 | 87 | 50.54% |
| AMZN241115C00160000 | 2024-09-16 3:37PM EDT | 2024-11-15 | 28.75 | 28.65 | 28.80 | -1.75 | -5.74% | 7 | 1,609 | 45.09% |
| AMZN241220C00160000 | 2024-09-16 3:53PM EDT | 2024-12-20 | 30.52 | 30.25 | 30.55 | -1.48 | -4.62% | 9 | 5,809 | 42.43% |
| AMZN250117C00160000 | 2024-09-16 3:55PM EDT | 2025-01-17 | 31.69 | 31.45 | 31.65 | -1.69 | -5.06% | 21 | 8,766 | 40.72% |
| AMZN250221C00160000 | 2024-09-16 11:20AM EDT | 2025-02-21 | 33.00 | 33.60 | 34.90 | -2.50 | -7.04% | 3 | 294 | 44.37% |
| AMZN250321C00160000 | 2024-09-16 3:01PM EDT | 2025-03-21 | 34.86 | 34.65 | 36.25 | -1.64 | -4.46% | 16 | 1,054 | 44.03% |
| AMZN250417C00160000 | 2024-09-16 11:37AM EDT | 2025-04-17 | 35.58 | 35.40 | 37.00 | +0.58 | +1.66% | 1 | 67 | 42.75% |
| AMZN250620C00160000 | 2024-09-16 3:54PM EDT | 2025-06-20 | 38.60 | 38.30 | 38.85 | -1.30 | -3.25% | 66 | 6,128 | 40.94% |
| AMZN250815C00160000 | 2024-09-11 3:20PM EDT | 2025-08-15 | 40.27 | 39.80 | 42.35 | 0.00 | - | 4 | 86 | 43.18% |
| AMZN250919C00160000 | 2024-09-16 3:11PM EDT | 2025-09-19 | 42.23 | 41.70 | 42.65 | -1.42 | -3.25% | 3 | 2,936 | 41.55% |
| AMZN251219C00160000 | 2024-09-13 1:34PM EDT | 2025-12-19 | 47.22 | 44.80 | 45.75 | 0.00 | - | 4 | 3,422 | 41.56% |
| AMZN260116C00160000 | 2024-09-16 11:00AM EDT | 2026-01-16 | 45.30 | 45.65 | 46.55 | -2.38 | -4.99% | 10 | 4,068 | 41.44% |
| AMZN260618C00160000 | 2024-09-16 10:29AM EDT | 2026-06-18 | 50.55 | 49.85 | 51.85 | -1.86 | -3.55% | 3 | 3,068 | 42.42% |
| AMZN261218C00160000 | 2024-09-16 2:53PM EDT | 2026-12-18 | 55.89 | 55.10 | 57.10 | -1.75 | -3.04% | 8 | 3,162 | 42.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00160000 | 2024-09-16 3:51PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 288 | 34,586 | 54.69% |
| AMZN240927P00160000 | 2024-09-16 3:45PM EDT | 2024-09-27 | 0.13 | 0.11 | 0.13 | +0.01 | +10.00% | 82 | 2,257 | 41.21% |
| AMZN241004P00160000 | 2024-09-16 3:50PM EDT | 2024-10-04 | 0.24 | 0.23 | 0.27 | +0.01 | +4.35% | 137 | 4,637 | 37.35% |
| AMZN241011P00160000 | 2024-09-16 3:45PM EDT | 2024-10-11 | 0.38 | 0.38 | 0.42 | +0.02 | +5.56% | 42 | 298 | 34.96% |
| AMZN241018P00160000 | 2024-09-16 3:46PM EDT | 2024-10-18 | 0.55 | 0.55 | 0.58 | +0.02 | +3.77% | 1,020 | 17,341 | 33.40% |
| AMZN241025P00160000 | 2024-09-16 3:38PM EDT | 2024-10-25 | 0.88 | 0.82 | 0.98 | +0.09 | +11.39% | 44 | 357 | 34.69% |
| AMZN241101P00160000 | 2024-09-16 3:00PM EDT | 2024-11-01 | 1.69 | 1.59 | 1.82 | +0.27 | +19.01% | 16 | 66 | 38.59% |
| AMZN241115P00160000 | 2024-09-16 3:54PM EDT | 2024-11-15 | 2.27 | 2.27 | 2.32 | +0.18 | +8.70% | 129 | 8,039 | 36.83% |
| AMZN241220P00160000 | 2024-09-16 3:32PM EDT | 2024-12-20 | 3.30 | 3.25 | 3.35 | +0.25 | +8.33% | 3,044 | 11,148 | 33.74% |
| AMZN250117P00160000 | 2024-09-16 3:07PM EDT | 2025-01-17 | 3.90 | 3.85 | 4.00 | +0.26 | +7.14% | 45 | 13,829 | 31.95% |
| AMZN250221P00160000 | 2024-09-16 3:55PM EDT | 2025-02-21 | 5.45 | 5.35 | 5.55 | +0.30 | +5.83% | 132 | 2,496 | 32.67% |
| AMZN250321P00160000 | 2024-09-16 3:56PM EDT | 2025-03-21 | 6.00 | 5.95 | 6.20 | +0.30 | +5.26% | 115 | 6,846 | 31.78% |
| AMZN250417P00160000 | 2024-09-16 11:59AM EDT | 2025-04-17 | 6.47 | 6.25 | 6.55 | +0.02 | +0.31% | 64 | 656 | 30.52% |
| AMZN250620P00160000 | 2024-09-16 12:18PM EDT | 2025-06-20 | 8.05 | 8.00 | 8.25 | +0.26 | +3.34% | 50 | 6,307 | 30.17% |
| AMZN250815P00160000 | 2024-09-13 2:50PM EDT | 2025-08-15 | 9.25 | 9.55 | 10.15 | 0.00 | - | 2 | 445 | 30.87% |
| AMZN250919P00160000 | 2024-09-16 3:15PM EDT | 2025-09-19 | 10.25 | 9.95 | 10.60 | +0.45 | +4.59% | 1,508 | 781 | 30.12% |
| AMZN251219P00160000 | 2024-09-12 2:41PM EDT | 2025-12-19 | 11.70 | 11.95 | 12.60 | 0.00 | - | 20 | 2,686 | 29.89% |
| AMZN260116P00160000 | 2024-09-13 1:45PM EDT | 2026-01-16 | 12.53 | 12.40 | 12.90 | +0.43 | +3.55% | 1 | 6,159 | 29.44% |
| AMZN260618P00160000 | 2024-09-13 12:48PM EDT | 2026-06-18 | 15.07 | 14.70 | 15.85 | 0.00 | - | 2 | 2,219 | 29.26% |
| AMZN261218P00160000 | 2024-09-16 12:09PM EDT | 2026-12-18 | 18.20 | 17.70 | 18.55 | +0.64 | +3.64% | 2 | 1,793 | 28.66% |
© 2024 Yahoo. Todos os direitos reservados.