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
63.103,18 +920,93 (+1,48%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00245000 | 2024-10-11 3:28PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,510 | 60.94% |
| AMZN241025C00245000 | 2024-09-27 10:13AM EDT | 2024-10-25 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 48.83% |
| AMZN241101C00245000 | 2024-10-10 9:56AM EDT | 2024-11-01 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 5 | 28 | 43.95% |
| AMZN241108C00245000 | 2024-10-09 12:07PM EDT | 2024-11-08 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 3 | 40.33% |
| AMZN241115C00245000 | 2024-10-11 3:22PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 32 | 1,759 | 36.62% |
| AMZN241122C00245000 | 2024-10-11 1:48PM EDT | 2024-11-22 | 0.10 | 0.10 | 0.13 | -0.47 | -82.46% | 10 | 2 | 35.11% |
| AMZN241220C00245000 | 2024-10-11 3:27PM EDT | 2024-12-20 | 0.34 | 0.31 | 0.34 | +0.02 | +6.25% | 12 | 2,208 | 31.54% |
| AMZN250117C00245000 | 2024-10-11 3:35PM EDT | 2025-01-17 | 0.66 | 0.63 | 0.66 | +0.03 | +4.76% | 34 | 2,271 | 30.12% |
| AMZN250221C00245000 | 2024-10-11 10:01AM EDT | 2025-02-21 | 1.70 | 1.65 | 1.70 | +0.15 | +9.68% | 3 | 268 | 32.00% |
| AMZN250321C00245000 | 2024-10-11 3:44PM EDT | 2025-03-21 | 2.26 | 2.18 | 2.26 | +0.22 | +10.78% | 3 | 1,033 | 31.37% |
| AMZN250417C00245000 | 2024-10-10 10:02AM EDT | 2025-04-17 | 2.74 | 2.75 | 2.89 | 0.00 | - | 4 | 29 | 31.17% |
| AMZN250620C00245000 | 2024-10-11 10:34AM EDT | 2025-06-20 | 5.05 | 4.80 | 4.95 | +0.50 | +10.99% | 1 | 3,818 | 32.05% |
| AMZN250815C00245000 | 2024-10-11 9:42AM EDT | 2025-08-15 | 6.75 | 6.75 | 7.05 | +0.25 | +3.85% | 20 | 1,140 | 33.08% |
| AMZN250919C00245000 | 2024-10-11 2:09PM EDT | 2025-09-19 | 7.90 | 7.70 | 8.00 | +1.40 | +21.54% | 3 | 827 | 32.98% |
| AMZN251219C00245000 | 2024-10-11 10:52AM EDT | 2025-12-19 | 10.85 | 10.65 | 10.95 | +1.55 | +16.67% | 1 | 314 | 33.59% |
| AMZN260116C00245000 | 2024-10-09 3:46PM EDT | 2026-01-16 | 11.70 | 11.40 | 11.70 | +1.13 | +10.69% | 16 | 522 | 33.57% |
| AMZN260618C00245000 | 2024-10-07 10:19AM EDT | 2026-06-18 | 14.50 | 15.60 | 18.20 | 0.00 | - | 2 | 219 | 36.31% |
| AMZN261218C00245000 | 2024-10-11 3:38PM EDT | 2026-12-18 | 22.30 | 21.50 | 22.80 | +0.30 | +1.36% | 42 | 361 | 36.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241101P00245000 | 2024-10-01 12:07PM EDT | 2024-11-01 | 60.15 | 54.95 | 57.40 | 0.00 | - | 1 | 0 | 74.29% |
| AMZN241220P00245000 | 2024-10-10 10:55AM EDT | 2024-12-20 | 58.90 | 55.20 | 57.00 | 0.00 | - | 1 | 1 | 37.29% |
| AMZN250117P00245000 | 2024-09-24 10:09AM EDT | 2025-01-17 | 54.35 | 55.00 | 57.20 | 0.00 | - | 3 | 0 | 33.05% |
| AMZN250321P00245000 | 2024-07-16 10:09AM EDT | 2025-03-21 | 53.24 | 66.75 | 69.85 | 0.00 | - | 2 | 0 | 57.85% |
| AMZN250417P00245000 | 2024-09-26 3:54PM EDT | 2025-04-17 | 53.85 | 55.95 | 58.00 | 0.00 | - | - | 0 | 27.44% |
| AMZN250620P00245000 | 2024-10-10 9:54AM EDT | 2025-06-20 | 58.25 | 56.40 | 57.90 | 0.00 | - | 1 | 197 | 23.37% |
| AMZN250815P00245000 | 2024-09-20 12:37PM EDT | 2025-08-15 | 56.31 | 56.25 | 57.75 | 0.00 | - | 2 | 6 | 20.67% |
| AMZN250919P00245000 | 2024-07-30 3:43PM EDT | 2025-09-19 | 65.24 | 70.90 | 74.05 | 0.00 | - | 2 | 0 | 48.19% |
| AMZN251219P00245000 | 2024-09-19 2:22PM EDT | 2025-12-19 | 58.30 | 56.90 | 59.50 | 0.00 | - | 2 | 6 | 21.45% |
| AMZN260116P00245000 | 2024-09-04 1:17PM EDT | 2026-01-16 | 71.68 | 59.40 | 62.50 | 0.00 | - | 2 | 41 | 25.93% |
| AMZN260618P00245000 | 2024-08-09 11:59AM EDT | 2026-06-18 | 78.30 | 73.05 | 76.90 | 0.00 | - | 2 | 211 | 39.04% |
| AMZN261218P00245000 | 2024-09-17 10:12AM EDT | 2026-12-18 | 63.79 | 60.80 | 64.45 | 0.00 | - | 20 | 20 | 21.98% |
© 2024 Yahoo. Todos os direitos reservados.