Mercado fechado
BOVESPA
131.671,52 -1.843,42 (-1,38%) MERVAL
1.754.992,38 +39.833,38 (+2,32%) MXX
51.674,54 -525,12 (-1,01%) PETROLEO CRU
73,77 +0,06 (+0,08%) OURO
2.676,50 -2,70 (-0,10%) Bitcoin USD
60.691,03 -62,63 (-0,10%)
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:210.00
Opções de comprapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241004C00210000 | 2024-10-02 1:31PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,818 | 93.75% |
| AMZN241011C00210000 | 2024-10-03 3:37PM EDT | 2024-10-11 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 333 | 1,522 | 40.04% |
| AMZN241018C00210000 | 2024-10-03 3:49PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,605 | 13,125 | 32.03% |
| AMZN241025C00210000 | 2024-10-03 3:56PM EDT | 2024-10-25 | 0.23 | 0.21 | 0.27 | -0.04 | -14.81% | 291 | 2,277 | 33.64% |
| AMZN241101C00210000 | 2024-10-03 3:56PM EDT | 2024-11-01 | 0.89 | 0.87 | 0.93 | -0.21 | -19.09% | 394 | 1,781 | 38.57% |
| AMZN241108C00210000 | 2024-10-03 3:36PM EDT | 2024-11-08 | 1.28 | 1.23 | 1.32 | -0.36 | -21.95% | 18 | 294 | 38.12% |
| AMZN241115C00210000 | 2024-10-03 3:56PM EDT | 2024-11-15 | 1.53 | 1.49 | 1.55 | -0.30 | -16.39% | 627 | 11,978 | 36.59% |
| AMZN241220C00210000 | 2024-10-03 3:52PM EDT | 2024-12-20 | 2.81 | 2.73 | 2.86 | -0.49 | -14.85% | 522 | 17,741 | 33.34% |
| AMZN250117C00210000 | 2024-10-03 3:58PM EDT | 2025-01-17 | 3.86 | 3.80 | 3.95 | -0.54 | -12.27% | 338 | 20,310 | 32.41% |
| AMZN250221C00210000 | 2024-10-03 2:47PM EDT | 2025-02-21 | 6.20 | 6.05 | 6.20 | -0.99 | -13.77% | 40 | 1,094 | 34.25% |
| AMZN250321C00210000 | 2024-10-03 3:56PM EDT | 2025-03-21 | 7.10 | 7.05 | 7.25 | -0.75 | -9.55% | 78 | 2,637 | 33.73% |
| AMZN250417C00210000 | 2024-10-03 3:34PM EDT | 2025-04-17 | 8.05 | 8.05 | 8.25 | -1.00 | -11.05% | 218 | 301 | 33.44% |
| AMZN250620C00210000 | 2024-10-03 12:55PM EDT | 2025-06-20 | 11.10 | 11.05 | 11.25 | -1.61 | -12.67% | 10 | 5,382 | 34.35% |
| AMZN250815C00210000 | 2024-10-03 1:08PM EDT | 2025-08-15 | 13.78 | 13.50 | 13.95 | -1.47 | -9.64% | 7 | 937 | 35.35% |
| AMZN250919C00210000 | 2024-10-03 3:20PM EDT | 2025-09-19 | 14.82 | 14.40 | 14.95 | -1.28 | -7.95% | 5 | 1,640 | 34.99% |
| AMZN251219C00210000 | 2024-10-03 3:46PM EDT | 2025-12-19 | 18.23 | 18.05 | 18.50 | -1.32 | -6.75% | 23 | 1,366 | 35.72% |
| AMZN260116C00210000 | 2024-10-03 3:08PM EDT | 2026-01-16 | 19.15 | 18.95 | 19.35 | -1.30 | -6.36% | 100 | 1,370 | 35.68% |
| AMZN260618C00210000 | 2024-09-25 2:54PM EDT | 2026-06-18 | 24.35 | 23.60 | 25.60 | -5.45 | -18.29% | 3 | 518 | 37.61% |
| AMZN261218C00210000 | 2024-10-03 2:28PM EDT | 2026-12-18 | 30.25 | 28.95 | 31.25 | -1.70 | -5.32% | 16 | 1,623 | 38.31% |
| AMZN270115C00210000 | 2024-10-03 10:28AM EDT | 2027-01-15 | 30.81 | 28.55 | 33.40 | -1.91 | -5.84% | 3 | 30 | 39.62% |
Opções de vendapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241004P00210000 | 2024-10-01 1:59PM EDT | 2024-10-04 | 24.28 | 27.65 | 28.85 | 0.00 | - | 20 | 0 | 150.59% |
| AMZN241011P00210000 | 2024-10-03 3:31PM EDT | 2024-10-11 | 27.83 | 27.80 | 28.45 | +2.83 | +11.32% | 197 | 35 | 60.64% |
| AMZN241018P00210000 | 2024-10-01 2:41PM EDT | 2024-10-18 | 24.20 | 27.85 | 28.50 | 0.00 | - | 2 | 0 | 45.36% |
| AMZN241025P00210000 | 2024-10-01 11:00AM EDT | 2024-10-25 | 26.20 | 27.70 | 30.05 | 0.00 | - | 3 | 0 | 55.54% |
| AMZN241101P00210000 | 2024-10-03 3:54PM EDT | 2024-11-01 | 28.55 | 28.05 | 28.70 | +4.20 | +17.25% | 37 | 78 | 35.43% |
| AMZN241115P00210000 | 2024-10-03 3:18PM EDT | 2024-11-15 | 28.55 | 28.30 | 29.25 | +2.60 | +10.02% | 26 | 422 | 34.05% |
| AMZN241220P00210000 | 2024-10-03 10:24AM EDT | 2024-12-20 | 29.30 | 28.75 | 29.80 | +3.20 | +12.26% | 2 | 603 | 28.28% |
| AMZN250117P00210000 | 2024-10-03 12:58PM EDT | 2025-01-17 | 29.66 | 29.65 | 30.25 | +1.96 | +7.08% | 6 | 2,018 | 26.14% |
| AMZN250221P00210000 | 2024-10-03 12:25PM EDT | 2025-02-21 | 30.20 | 30.85 | 32.85 | +2.35 | +8.44% | 16 | 92 | 30.55% |
| AMZN250321P00210000 | 2024-10-02 11:14AM EDT | 2025-03-21 | 28.75 | 31.40 | 31.85 | 0.00 | - | 4 | 232 | 25.32% |
| AMZN250417P00210000 | 2024-09-30 10:31AM EDT | 2025-04-17 | 29.06 | 31.90 | 32.35 | 0.00 | - | 2 | 31 | 24.74% |
| AMZN250620P00210000 | 2024-10-02 12:09PM EDT | 2025-06-20 | 30.80 | 32.70 | 33.95 | 0.00 | - | 15 | 1,024 | 24.69% |
| AMZN250815P00210000 | 2024-10-01 9:35AM EDT | 2025-08-15 | 33.50 | 34.95 | 37.20 | 0.00 | - | 1 | 43 | 27.85% |
| AMZN250919P00210000 | 2024-10-02 11:58AM EDT | 2025-09-19 | 33.05 | 35.50 | 36.15 | 0.00 | - | 2 | 752 | 24.80% |
| AMZN251219P00210000 | 2024-10-02 11:59AM EDT | 2025-12-19 | 35.00 | 35.50 | 38.00 | 0.00 | - | 2 | 88 | 24.64% |
| AMZN260116P00210000 | 2024-10-02 12:23PM EDT | 2026-01-16 | 35.35 | 37.10 | 38.35 | 0.00 | - | 2 | 359 | 24.36% |
| AMZN260618P00210000 | 2024-08-07 12:16PM EDT | 2026-06-18 | 50.83 | 46.05 | 47.60 | 0.00 | - | 1 | 314 | 31.25% |
| AMZN261218P00210000 | 2024-09-19 9:30AM EDT | 2026-12-18 | 39.85 | 42.05 | 43.85 | 0.00 | - | 4 | 259 | 23.95% |
| AMZN270115P00210000 | 2024-09-26 10:59AM EDT | 2027-01-15 | 39.70 | 42.30 | 45.90 | 0.00 | - | 1 | 19 | 25.45% |
© 2024 Yahoo. Todos os direitos reservados.