Mercado fechado
BOVESPA
129.962,06 -1.549,67 (-1,18%) MERVAL
1.771.932,75 +40.563,12 (+2,34%) MXX
51.869,14 +104,50 (+0,20%) PETROLEO CRU
73,54 +0,30 (+0,41%) OURO
2.627,00 +1,00 (+0,04%) Bitcoin USD
60.801,72 -1.476,05 (-2,37%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00165000 | 2024-10-09 9:38AM EDT | 2024-10-11 | 18.30 | 20.05 | 20.50 | +0.91 | +5.23% | 12 | 117 | 80.47% |
| AMZN241018C00165000 | 2024-10-09 3:39PM EDT | 2024-10-18 | 21.05 | 20.45 | 20.70 | +2.85 | +15.66% | 64 | 10,064 | 52.49% |
| AMZN241025C00165000 | 2024-10-09 11:28AM EDT | 2024-10-25 | 20.02 | 20.90 | 22.35 | +1.22 | +6.49% | 1 | 1,250 | 52.49% |
| AMZN241101C00165000 | 2024-10-09 9:41AM EDT | 2024-11-01 | 20.65 | 21.95 | 22.15 | +1.45 | +7.55% | 2 | 54 | 48.71% |
| AMZN241108C00165000 | 2024-10-09 12:48PM EDT | 2024-11-08 | 22.10 | 22.40 | 22.80 | +1.34 | +6.45% | 2 | 21 | 47.50% |
| AMZN241115C00165000 | 2024-10-09 3:54PM EDT | 2024-11-15 | 23.19 | 22.95 | 23.15 | +1.94 | +9.13% | 71 | 4,734 | 45.00% |
| AMZN241122C00165000 | 2024-10-09 2:43PM EDT | 2024-11-22 | 23.45 | 21.75 | 23.60 | +1.60 | +7.32% | 5 | 12 | 43.79% |
| AMZN241220C00165000 | 2024-10-09 1:50PM EDT | 2024-12-20 | 24.94 | 25.00 | 25.15 | +2.07 | +9.05% | 29 | 3,595 | 40.63% |
| AMZN250117C00165000 | 2024-10-09 12:21PM EDT | 2025-01-17 | 25.90 | 26.45 | 26.65 | +2.05 | +8.60% | 12 | 8,538 | 39.40% |
| AMZN250221C00165000 | 2024-10-08 2:28PM EDT | 2025-02-21 | 27.80 | 28.85 | 29.05 | +1.15 | +4.32% | 12 | 774 | 40.41% |
| AMZN250321C00165000 | 2024-10-09 3:00PM EDT | 2025-03-21 | 30.30 | 30.10 | 30.35 | +2.50 | +8.99% | 24 | 1,570 | 39.88% |
| AMZN250417C00165000 | 2024-10-08 10:31AM EDT | 2025-04-17 | 30.12 | 30.75 | 31.45 | +0.98 | +3.36% | 3 | 151 | 39.35% |
| AMZN250620C00165000 | 2024-10-09 12:32PM EDT | 2025-06-20 | 33.88 | 34.25 | 34.55 | +2.23 | +7.05% | 6 | 2,930 | 39.82% |
| AMZN250815C00165000 | 2024-10-04 3:31PM EDT | 2025-08-15 | 37.50 | 36.40 | 37.25 | 0.00 | - | 1 | 95 | 40.54% |
| AMZN250919C00165000 | 2024-10-08 11:18AM EDT | 2025-09-19 | 36.35 | 38.05 | 38.35 | 0.00 | - | 1 | 326 | 40.16% |
| AMZN251219C00165000 | 2024-10-09 11:00AM EDT | 2025-12-19 | 41.00 | 41.50 | 41.85 | +1.75 | +4.46% | 8 | 567 | 40.60% |
| AMZN260116C00165000 | 2024-10-08 2:33PM EDT | 2026-01-16 | 40.15 | 42.40 | 42.85 | 0.00 | - | 2 | 719 | 40.70% |
| AMZN260618C00165000 | 2024-10-08 9:41AM EDT | 2026-06-18 | 45.90 | 47.30 | 48.20 | 0.00 | - | 1 | 1,226 | 41.55% |
| AMZN261218C00165000 | 2024-10-09 3:45PM EDT | 2026-12-18 | 52.75 | 52.30 | 54.30 | +1.75 | +3.43% | 1 | 4,415 | 42.77% |
| AMZN270115C00165000 | 2024-10-09 11:17AM EDT | 2027-01-15 | 53.25 | 52.90 | 54.60 | +1.77 | +3.44% | 1 | 30 | 42.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00165000 | 2024-10-09 3:24PM EDT | 2024-10-11 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 264 | 3,183 | 61.72% |
| AMZN241018P00165000 | 2024-10-09 3:50PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 674 | 16,861 | 38.77% |
| AMZN241025P00165000 | 2024-10-09 3:33PM EDT | 2024-10-25 | 0.42 | 0.41 | 0.65 | -0.28 | -40.00% | 214 | 1,023 | 41.46% |
| AMZN241101P00165000 | 2024-10-09 3:42PM EDT | 2024-11-01 | 1.22 | 1.18 | 1.24 | -0.43 | -26.06% | 328 | 1,649 | 41.60% |
| AMZN241108P00165000 | 2024-10-09 3:10PM EDT | 2024-11-08 | 1.67 | 1.61 | 1.69 | -0.47 | -21.96% | 58 | 600 | 40.33% |
| AMZN241115P00165000 | 2024-10-09 3:46PM EDT | 2024-11-15 | 1.89 | 1.89 | 1.94 | -0.57 | -23.17% | 502 | 14,162 | 38.12% |
| AMZN241122P00165000 | 2024-10-09 3:41PM EDT | 2024-11-22 | 2.15 | 2.13 | 2.21 | -0.58 | -21.25% | 137 | 289 | 36.68% |
| AMZN241220P00165000 | 2024-10-09 3:51PM EDT | 2024-12-20 | 3.11 | 3.10 | 3.20 | -0.72 | -18.80% | 142 | 8,810 | 33.24% |
| AMZN250117P00165000 | 2024-10-09 3:31PM EDT | 2025-01-17 | 3.84 | 3.85 | 3.95 | -0.72 | -15.79% | 434 | 14,997 | 30.93% |
| AMZN250221P00165000 | 2024-10-09 3:33PM EDT | 2025-02-21 | 5.42 | 5.50 | 5.70 | -0.91 | -14.38% | 35 | 1,845 | 31.75% |
| AMZN250321P00165000 | 2024-10-09 3:07PM EDT | 2025-03-21 | 6.30 | 6.20 | 6.35 | -1.58 | -20.05% | 873 | 8,233 | 30.55% |
| AMZN250417P00165000 | 2024-10-09 2:55PM EDT | 2025-04-17 | 6.80 | 6.75 | 6.90 | -1.00 | -12.82% | 181 | 701 | 29.58% |
| AMZN250620P00165000 | 2024-10-09 1:04PM EDT | 2025-06-20 | 8.90 | 8.60 | 8.75 | -0.70 | -7.29% | 7 | 5,513 | 29.22% |
| AMZN250815P00165000 | 2024-10-09 3:42PM EDT | 2025-08-15 | 10.20 | 10.05 | 10.55 | -1.26 | -10.99% | 8 | 427 | 29.58% |
| AMZN250919P00165000 | 2024-10-08 10:32AM EDT | 2025-09-19 | 12.15 | 10.75 | 10.95 | 0.00 | - | 10 | 1,551 | 28.69% |
| AMZN251219P00165000 | 2024-10-09 3:33PM EDT | 2025-12-19 | 12.75 | 12.70 | 12.95 | -1.10 | -7.94% | 1 | 1,967 | 28.39% |
| AMZN260116P00165000 | 2024-10-09 3:43PM EDT | 2026-01-16 | 13.21 | 13.05 | 13.55 | -0.89 | -6.31% | 1 | 2,404 | 28.34% |
| AMZN260618P00165000 | 2024-10-08 9:41AM EDT | 2026-06-18 | 17.21 | 15.65 | 16.15 | 0.00 | - | 1 | 1,926 | 27.66% |
| AMZN261218P00165000 | 2024-10-04 10:06AM EDT | 2026-12-18 | 19.25 | 18.20 | 18.80 | 0.00 | - | 6 | 1,216 | 27.04% |
| AMZN270115P00165000 | 2024-09-23 1:11PM EDT | 2027-01-15 | 17.74 | 18.40 | 19.00 | 0.00 | - | 9 | 11 | 26.78% |
© 2024 Yahoo. Todos os direitos reservados.