Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.058,54 +974,33 (+1,45%)
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:280.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816C00280000 | 2024-07-25 2:40PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.04 | 0.00 | - | 41 | 4,662 | 63.28% |
| AMZN240920C00280000 | 2024-07-26 1:08PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 200 | 1,185 | 43.85% |
| AMZN241018C00280000 | 2024-07-26 12:04PM EDT | 2024-10-18 | 0.11 | 0.09 | 0.14 | -0.02 | -15.38% | 11 | 2,832 | 38.33% |
| AMZN241115C00280000 | 2024-07-26 11:35AM EDT | 2024-11-15 | 0.31 | 0.30 | 0.34 | -0.03 | -8.82% | 25 | 1,882 | 37.55% |
| AMZN241220C00280000 | 2024-07-25 10:35AM EDT | 2024-12-20 | 0.50 | 0.51 | 0.55 | 0.00 | - | 4 | 1,331 | 35.38% |
| AMZN250117C00280000 | 2024-07-26 1:48PM EDT | 2025-01-17 | 0.73 | 0.73 | 0.76 | +0.02 | +2.82% | 25 | 2,659 | 34.31% |
| AMZN250321C00280000 | 2024-07-26 2:49PM EDT | 2025-03-21 | 1.52 | 1.53 | 1.60 | +0.17 | +12.59% | 3 | 1,173 | 34.11% |
| AMZN250620C00280000 | 2024-07-26 3:19PM EDT | 2025-06-20 | 2.98 | 2.97 | 3.10 | +0.03 | +1.02% | 8 | 1,537 | 33.95% |
| AMZN250919C00280000 | 2024-07-24 3:52PM EDT | 2025-09-19 | 4.75 | 4.65 | 4.95 | 0.00 | - | 19 | 248 | 34.25% |
| AMZN251219C00280000 | 2024-07-26 1:26PM EDT | 2025-12-19 | 6.95 | 6.80 | 7.05 | +0.20 | +2.96% | 37 | 2,345 | 34.73% |
| AMZN260116C00280000 | 2024-07-26 2:35PM EDT | 2026-01-16 | 7.35 | 7.10 | 7.65 | -0.15 | -2.00% | 1 | 1,493 | 34.76% |
| AMZN260618C00280000 | 2024-07-26 2:15PM EDT | 2026-06-18 | 11.00 | 10.75 | 11.40 | +0.13 | +1.20% | 7 | 2,429 | 35.50% |
| AMZN261218C00280000 | 2024-07-26 3:18PM EDT | 2026-12-18 | 14.80 | 14.60 | 15.70 | -0.35 | -2.31% | 67 | 2,533 | 36.03% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00280000 | 2024-06-14 11:41AM EDT | 2024-08-16 | 97.41 | 85.00 | 86.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00280000 | 2024-06-24 12:38PM EDT | 2024-09-20 | 92.17 | 98.05 | 100.20 | 0.00 | - | - | 0 | 70.59% |
| AMZN241115P00280000 | 2024-07-18 3:34PM EDT | 2024-11-15 | 96.54 | 96.65 | 98.25 | 0.00 | - | 2 | 0 | 42.87% |
| AMZN241220P00280000 | 2024-06-10 3:44PM EDT | 2024-12-20 | 93.15 | 79.75 | 80.55 | 0.00 | - | - | 0 | 0.00% |
| AMZN250117P00280000 | 2024-07-12 12:37PM EDT | 2025-01-17 | 85.22 | 96.40 | 98.70 | 0.00 | - | 1 | 0 | 37.53% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 30.05% |
| AMZN250919P00280000 | 2024-07-02 9:54AM EDT | 2025-09-19 | 83.63 | 96.00 | 99.05 | 0.00 | - | 10 | 0 | 25.61% |
| AMZN251219P00280000 | 2024-06-25 11:16AM EDT | 2025-12-19 | 91.53 | 97.10 | 100.15 | 0.00 | - | - | 0 | 26.27% |
| AMZN260116P00280000 | 2024-07-12 2:22PM EDT | 2026-01-16 | 84.77 | 95.65 | 99.40 | 0.00 | - | 3 | 0 | 23.66% |
| AMZN260618P00280000 | 2024-06-24 10:40AM EDT | 2026-06-18 | 90.95 | 95.30 | 98.50 | 0.00 | - | - | 0 | 18.34% |
| AMZN261218P00280000 | 2024-07-17 11:20AM EDT | 2026-12-18 | 94.00 | 96.15 | 99.85 | 0.00 | - | 2 | 47 | 19.55% |
© 2024 Yahoo. Todos os direitos reservados.