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:205.00
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726C00205000 | 2024-07-26 3:50PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 14,097 | 78.13% |
| AMZN240802C00205000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.64 | 0.64 | 0.69 | -0.01 | -1.54% | 8,241 | 11,515 | 57.81% |
| AMZN240809C00205000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 1.13 | 1.13 | 1.20 | +0.12 | +11.88% | 562 | 3,941 | 49.71% |
| AMZN240816C00205000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.56 | 1.53 | 1.61 | +0.24 | +18.18% | 2,302 | 26,010 | 45.02% |
| AMZN240823C00205000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 1.95 | 1.87 | 2.01 | -0.05 | -2.50% | 148 | 1,142 | 42.29% |
| AMZN240830C00205000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 2.18 | 2.22 | 2.39 | +0.18 | +9.00% | 313 | 459 | 40.41% |
| AMZN240906C00205000 | 2024-07-26 3:05PM EDT | 2024-09-06 | 2.50 | 2.46 | 2.85 | +0.10 | +4.17% | 36 | - | 39.55% |
| AMZN240920C00205000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 3.38 | 3.35 | 3.45 | +0.43 | +14.58% | 998 | 10,456 | 37.12% |
| AMZN241018C00205000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 4.55 | 4.60 | 4.85 | +0.15 | +3.41% | 211 | 4,187 | 35.33% |
| AMZN241115C00205000 | 2024-07-26 11:14AM EDT | 2024-11-15 | 7.05 | 7.25 | 7.45 | +0.35 | +5.22% | 17 | 2,951 | 37.98% |
| AMZN241220C00205000 | 2024-07-26 3:32PM EDT | 2024-12-20 | 8.66 | 8.70 | 8.90 | +0.28 | +3.34% | 145 | 2,894 | 36.59% |
| AMZN250117C00205000 | 2024-07-26 3:38PM EDT | 2025-01-17 | 9.92 | 9.90 | 10.15 | +0.72 | +7.83% | 120 | 4,465 | 36.19% |
| AMZN250221C00205000 | 2024-07-26 3:30PM EDT | 2025-02-21 | 12.13 | 11.80 | 12.50 | -0.26 | -2.10% | 8 | 500 | 37.49% |
| AMZN250321C00205000 | 2024-07-26 12:49PM EDT | 2025-03-21 | 13.24 | 13.10 | 13.40 | -0.11 | -0.82% | 25 | 960 | 36.80% |
| AMZN250620C00205000 | 2024-07-26 12:56PM EDT | 2025-06-20 | 17.10 | 17.00 | 17.35 | +0.35 | +2.09% | 43 | 4,211 | 37.14% |
| AMZN250919C00205000 | 2024-07-26 12:13PM EDT | 2025-09-19 | 20.90 | 20.70 | 21.05 | +0.17 | +0.82% | 30 | 479 | 37.64% |
| AMZN251219C00205000 | 2024-07-26 11:13AM EDT | 2025-12-19 | 24.30 | 24.15 | 24.50 | +0.34 | +1.42% | 24 | 2,642 | 38.14% |
| AMZN260116C00205000 | 2024-07-26 1:15PM EDT | 2026-01-16 | 25.26 | 24.75 | 25.45 | +1.66 | +7.03% | 25 | 1,813 | 38.21% |
| AMZN260618C00205000 | 2024-07-24 3:55PM EDT | 2026-06-18 | 29.47 | 29.85 | 31.45 | 0.00 | - | 6 | 331 | 39.71% |
| AMZN261218C00205000 | 2024-07-26 2:24PM EDT | 2026-12-18 | 35.85 | 35.15 | 37.15 | -1.01 | -2.74% | 4 | 297 | 40.40% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726P00205000 | 2024-07-25 3:16PM EDT | 2024-07-26 | 23.40 | 21.70 | 24.35 | 0.00 | - | 73 | 10 | 154.30% |
| AMZN240802P00205000 | 2024-07-25 3:52PM EDT | 2024-08-02 | 23.02 | 22.45 | 23.60 | -1.68 | -6.80% | 3 | 583 | 54.59% |
| AMZN240809P00205000 | 2024-07-25 3:01PM EDT | 2024-08-09 | 23.85 | 22.90 | 23.95 | 0.00 | - | 1 | 222 | 52.71% |
| AMZN240816P00205000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 23.95 | 23.45 | 23.85 | -1.25 | -4.96% | 5 | 3,357 | 42.55% |
| AMZN240823P00205000 | 2024-07-25 12:03PM EDT | 2024-08-23 | 23.80 | 23.10 | 24.45 | 0.00 | - | 4 | 23 | 41.85% |
| AMZN240830P00205000 | 2024-07-25 3:52PM EDT | 2024-08-30 | 25.66 | 22.90 | 24.80 | 0.00 | - | 1 | 9 | 39.84% |
| AMZN240920P00205000 | 2024-07-26 10:28AM EDT | 2024-09-20 | 24.86 | 24.45 | 24.95 | -2.72 | -9.86% | 33 | 1,512 | 32.42% |
| AMZN241018P00205000 | 2024-07-26 10:13AM EDT | 2024-10-18 | 25.75 | 24.90 | 25.80 | +0.83 | +3.33% | 18 | 631 | 29.85% |
| AMZN241115P00205000 | 2024-07-25 10:13AM EDT | 2024-11-15 | 31.10 | 26.45 | 27.50 | 0.00 | - | 2 | 521 | 31.10% |
| AMZN241220P00205000 | 2024-07-25 2:54PM EDT | 2024-12-20 | 28.34 | 27.35 | 28.30 | 0.00 | - | 1 | 756 | 29.20% |
| AMZN250117P00205000 | 2024-07-26 2:19PM EDT | 2025-01-17 | 28.45 | 27.90 | 28.65 | -0.04 | -0.14% | 2 | 2,779 | 27.57% |
| AMZN250221P00205000 | 2024-07-24 10:33AM EDT | 2025-02-21 | 27.90 | 28.45 | 30.85 | 0.00 | - | 1 | 1 | 29.59% |
| AMZN250321P00205000 | 2024-07-23 3:54PM EDT | 2025-03-21 | 27.14 | 29.40 | 30.50 | 0.00 | - | 150 | 450 | 27.16% |
| AMZN250620P00205000 | 2024-07-25 9:40AM EDT | 2025-06-20 | 32.50 | 31.50 | 32.20 | 0.00 | - | 58 | 1,001 | 25.76% |
| AMZN250919P00205000 | 2024-07-24 3:56PM EDT | 2025-09-19 | 34.50 | 32.90 | 34.20 | 0.00 | - | 1 | 44 | 25.51% |
| AMZN251219P00205000 | 2024-07-26 11:13AM EDT | 2025-12-19 | 35.85 | 34.80 | 35.50 | +6.10 | +20.50% | 16 | 299 | 24.70% |
| AMZN260116P00205000 | 2024-07-23 3:44PM EDT | 2026-01-16 | 33.00 | 35.05 | 36.10 | 0.00 | - | 22 | 1,068 | 24.75% |
| AMZN260618P00205000 | 2024-05-24 11:30AM EDT | 2026-06-18 | 37.55 | 33.50 | 34.40 | 0.00 | - | 1 | 57 | 20.10% |
| AMZN261218P00205000 | 2024-07-23 3:58PM EDT | 2026-12-18 | 37.89 | 38.95 | 40.95 | 0.00 | - | 6 | 1,339 | 23.81% |
© 2024 Yahoo. Todos os direitos reservados.