Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
63.184,44 +985,89 (+1,59%)
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 comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00180000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 9.25 | 9.15 | 9.30 | +1.65 | +21.71% | 1,984 | 25,313 | 30.10% |
| AMZN241025C00180000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 10.05 | 9.95 | 10.25 | +1.05 | +11.67% | 1,463 | 1,161 | 31.52% |
| AMZN241101C00180000 | 2024-10-11 3:58PM EDT | 2024-11-01 | 12.79 | 12.60 | 12.75 | +1.57 | +13.99% | 112 | 1,093 | 42.71% |
| AMZN241108C00180000 | 2024-10-11 3:53PM EDT | 2024-11-08 | 14.03 | 13.45 | 13.65 | +1.75 | +14.25% | 202 | 766 | 41.86% |
| AMZN241115C00180000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 14.13 | 14.05 | 14.20 | +1.18 | +9.11% | 1,440 | 10,542 | 40.06% |
| AMZN241122C00180000 | 2024-10-11 3:59PM EDT | 2024-11-22 | 14.63 | 14.50 | 14.70 | +1.31 | +9.83% | 19 | 111 | 38.72% |
| AMZN241220C00180000 | 2024-10-11 3:52PM EDT | 2024-12-20 | 16.70 | 16.50 | 16.70 | +1.49 | +9.80% | 224 | 11,442 | 36.57% |
| AMZN250117C00180000 | 2024-10-11 3:58PM EDT | 2025-01-17 | 18.50 | 18.15 | 18.40 | +1.34 | +7.81% | 1,391 | 28,248 | 35.55% |
| AMZN250221C00180000 | 2024-10-11 3:56PM EDT | 2025-02-21 | 21.40 | 21.10 | 21.35 | +1.25 | +6.20% | 165 | 6,567 | 37.38% |
| AMZN250321C00180000 | 2024-10-11 2:22PM EDT | 2025-03-21 | 23.00 | 22.55 | 22.80 | +1.38 | +6.38% | 25 | 4,909 | 37.03% |
| AMZN250417C00180000 | 2024-10-11 3:56PM EDT | 2025-04-17 | 24.08 | 23.85 | 24.05 | +1.52 | +6.74% | 21 | 654 | 36.69% |
| AMZN250620C00180000 | 2024-10-11 3:36PM EDT | 2025-06-20 | 27.90 | 27.15 | 27.50 | +1.81 | +6.94% | 37 | 7,570 | 37.48% |
| AMZN250815C00180000 | 2024-10-11 3:53PM EDT | 2025-08-15 | 30.70 | 29.90 | 30.45 | +2.20 | +7.72% | 4 | 367 | 38.37% |
| AMZN250919C00180000 | 2024-10-11 10:35AM EDT | 2025-09-19 | 32.05 | 31.25 | 31.65 | +1.50 | +4.91% | 11 | 1,016 | 38.09% |
| AMZN251219C00180000 | 2024-10-11 3:15PM EDT | 2025-12-19 | 35.88 | 35.10 | 35.55 | +1.84 | +5.41% | 5 | 3,055 | 38.85% |
| AMZN260116C00180000 | 2024-10-11 3:09PM EDT | 2026-01-16 | 36.60 | 36.05 | 36.60 | +1.80 | +5.17% | 69 | 7,923 | 38.96% |
| AMZN260618C00180000 | 2024-10-10 9:39AM EDT | 2026-06-18 | 41.00 | 41.50 | 42.40 | 0.00 | - | 2 | 2,692 | 40.05% |
| AMZN261218C00180000 | 2024-10-11 3:39PM EDT | 2026-12-18 | 47.90 | 46.55 | 48.25 | +1.73 | +3.75% | 1 | 3,213 | 40.77% |
| AMZN270115C00180000 | 2024-10-11 3:22PM EDT | 2027-01-15 | 49.20 | 48.25 | 49.70 | +1.80 | +3.80% | 21 | 187 | 41.45% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00180000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 0.29 | 0.28 | 0.30 | -0.42 | -59.15% | 3,935 | 15,798 | 26.37% |
| AMZN241025P00180000 | 2024-10-11 3:57PM EDT | 2024-10-25 | 0.90 | 0.90 | 0.96 | -0.97 | -51.87% | 3,294 | 4,686 | 26.89% |
| AMZN241101P00180000 | 2024-10-11 3:59PM EDT | 2024-11-01 | 3.32 | 3.30 | 3.40 | -0.81 | -19.61% | 611 | 2,793 | 39.33% |
| AMZN241108P00180000 | 2024-10-11 3:59PM EDT | 2024-11-08 | 4.05 | 4.00 | 4.10 | -0.84 | -17.18% | 1,585 | 1,512 | 37.93% |
| AMZN241115P00180000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 4.40 | 4.40 | 4.55 | -0.95 | -17.76% | 1,209 | 11,094 | 36.10% |
| AMZN241122P00180000 | 2024-10-11 3:55PM EDT | 2024-11-22 | 4.76 | 4.75 | 4.90 | -1.01 | -17.50% | 142 | 240 | 34.49% |
| AMZN241220P00180000 | 2024-10-11 3:59PM EDT | 2024-12-20 | 6.10 | 6.10 | 6.15 | -0.89 | -12.73% | 1,816 | 7,982 | 30.90% |
| AMZN250117P00180000 | 2024-10-11 3:55PM EDT | 2025-01-17 | 6.98 | 7.00 | 7.15 | -1.02 | -12.75% | 867 | 22,188 | 28.90% |
| AMZN250221P00180000 | 2024-10-11 3:29PM EDT | 2025-02-21 | 9.00 | 9.10 | 9.25 | -1.12 | -11.07% | 77 | 2,360 | 29.76% |
| AMZN250321P00180000 | 2024-10-11 3:08PM EDT | 2025-03-21 | 9.85 | 9.95 | 10.15 | -1.05 | -9.63% | 15 | 12,598 | 28.96% |
| AMZN250417P00180000 | 2024-10-11 3:58PM EDT | 2025-04-17 | 10.67 | 10.65 | 10.90 | -0.93 | -8.02% | 40 | 427 | 28.28% |
| AMZN250620P00180000 | 2024-10-11 2:49PM EDT | 2025-06-20 | 12.76 | 12.85 | 13.10 | -0.86 | -6.31% | 29 | 7,968 | 28.13% |
| AMZN250815P00180000 | 2024-10-11 12:05PM EDT | 2025-08-15 | 14.72 | 14.55 | 14.90 | -0.98 | -6.24% | 1 | 272 | 28.19% |
| AMZN250919P00180000 | 2024-10-11 1:55PM EDT | 2025-09-19 | 15.31 | 15.25 | 15.60 | -0.49 | -3.10% | 313 | 1,767 | 27.72% |
| AMZN251219P00180000 | 2024-10-11 10:47AM EDT | 2025-12-19 | 17.35 | 17.35 | 17.75 | -0.65 | -3.61% | 15 | 1,426 | 27.39% |
| AMZN260116P00180000 | 2024-10-11 3:34PM EDT | 2026-01-16 | 17.73 | 17.80 | 18.20 | -0.96 | -5.14% | 23 | 6,613 | 27.11% |
| AMZN260618P00180000 | 2024-10-10 12:21PM EDT | 2026-06-18 | 21.60 | 20.60 | 21.50 | 0.00 | - | 1 | 2,103 | 27.04% |
| AMZN261218P00180000 | 2024-10-11 3:55PM EDT | 2026-12-18 | 24.00 | 23.30 | 24.60 | -0.22 | -0.91% | 5 | 5,101 | 26.67% |
| AMZN270115P00180000 | 2024-10-11 10:08AM EDT | 2027-01-15 | 24.20 | 23.65 | 24.75 | -0.38 | -1.55% | 1 | 373 | 26.35% |
© 2024 Yahoo. Todos os direitos reservados.