Mercado fechado
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,98 +0,40 (+0,57%) OURO
2.681,50 +2,60 (+0,10%) Bitcoin USD
67.352,99 +1.508,16 (+2,29%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00090000 | 2024-10-03 2:22PM EDT | 2024-10-18 | 92.54 | 97.55 | 98.15 | 0.00 | - | 1 | 33 | 355.47% |
| AMZN241115C00090000 | 2024-09-20 10:17AM EDT | 2024-11-15 | 100.16 | 97.40 | 98.45 | 0.00 | - | 5 | 36 | 116.41% |
| AMZN241220C00090000 | 2024-09-23 2:07PM EDT | 2024-12-20 | 104.28 | 97.70 | 98.95 | 0.00 | - | 8 | 26 | 93.26% |
| AMZN250117C00090000 | 2024-10-15 10:22AM EDT | 2025-01-17 | 98.82 | 98.70 | 99.45 | -1.98 | -1.96% | 10 | 4,274 | 90.82% |
| AMZN250221C00090000 | 2024-10-07 10:31AM EDT | 2025-02-21 | 93.70 | 99.45 | 100.00 | 0.00 | - | 1 | 10 | 84.49% |
| AMZN250321C00090000 | 2024-10-11 3:47PM EDT | 2025-03-21 | 101.65 | 99.85 | 100.40 | 0.00 | - | 7 | 42 | 79.97% |
| AMZN250417C00090000 | 2024-09-26 10:05AM EDT | 2025-04-17 | 104.58 | 100.20 | 100.75 | 0.00 | - | 2 | 2 | 76.40% |
| AMZN250620C00090000 | 2024-10-09 1:05PM EDT | 2025-06-20 | 98.10 | 100.20 | 102.25 | 0.00 | - | 20 | 2,884 | 70.12% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 2025-08-15 | 92.73 | 99.75 | 102.60 | 0.00 | - | 1 | 5 | 63.09% |
| AMZN250919C00090000 | 2024-09-10 1:50PM EDT | 2025-09-19 | 95.50 | 99.95 | 102.85 | 0.00 | - | 1 | 45 | 60.78% |
| AMZN251219C00090000 | 2024-10-08 3:18PM EDT | 2025-12-19 | 98.50 | 102.10 | 104.60 | 0.00 | - | 2 | 493 | 61.24% |
| AMZN260116C00090000 | 2024-10-07 3:55PM EDT | 2026-01-16 | 98.55 | 102.45 | 105.00 | 0.00 | - | 2 | 264 | 60.58% |
| AMZN260618C00090000 | 2024-09-19 11:59AM EDT | 2026-06-18 | 107.22 | 104.00 | 107.40 | 0.00 | - | 15 | 30 | 57.78% |
| AMZN261218C00090000 | 2024-10-07 3:37PM EDT | 2026-12-18 | 101.90 | 106.50 | 110.05 | 0.00 | - | 3 | 852 | 56.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00090000 | 2024-10-08 2:58PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 250.00% |
| AMZN241115P00090000 | 2024-10-08 2:29PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 259 | 82.81% |
| AMZN241220P00090000 | 2024-10-15 11:14AM EDT | 2024-12-20 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 1 | 842 | 65.23% |
| AMZN250117P00090000 | 2024-10-08 10:12AM EDT | 2025-01-17 | 0.15 | 0.06 | 0.12 | 0.00 | - | 1 | 25,182 | 59.08% |
| AMZN250221P00090000 | 2024-10-11 9:50AM EDT | 2025-02-21 | 0.17 | 0.12 | 0.20 | 0.00 | - | 30 | 166 | 54.20% |
| AMZN250321P00090000 | 2024-10-10 9:46AM EDT | 2025-03-21 | 0.22 | 0.18 | 0.23 | 0.00 | - | 10 | 479 | 50.78% |
| AMZN250417P00090000 | 2024-10-14 11:09AM EDT | 2025-04-17 | 0.20 | 0.17 | 0.29 | 0.00 | - | 11 | 46 | 49.27% |
| AMZN250620P00090000 | 2024-10-04 10:23AM EDT | 2025-06-20 | 0.44 | 0.33 | 0.39 | 0.00 | - | 1 | 3,825 | 44.41% |
| AMZN250815P00090000 | 2024-10-07 10:10AM EDT | 2025-08-15 | 0.62 | 0.40 | 0.57 | 0.00 | - | 1 | 27 | 42.68% |
| AMZN250919P00090000 | 2024-10-08 3:22PM EDT | 2025-09-19 | 0.67 | 0.49 | 0.65 | 0.00 | - | 1 | 169 | 41.35% |
| AMZN251219P00090000 | 2024-09-30 2:21PM EDT | 2025-12-19 | 1.00 | 0.81 | 0.93 | 0.00 | - | 10 | 4,386 | 39.21% |
| AMZN260116P00090000 | 2024-10-08 10:45AM EDT | 2026-01-16 | 1.10 | 0.87 | 1.01 | 0.00 | - | 3 | 2,757 | 38.60% |
| AMZN260618P00090000 | 2024-10-11 1:28PM EDT | 2026-06-18 | 1.40 | 1.10 | 1.65 | 0.00 | - | 2 | 236 | 37.02% |
| AMZN261218P00090000 | 2024-10-10 9:30AM EDT | 2026-12-18 | 1.98 | 1.64 | 2.21 | 0.00 | - | 10 | 797 | 34.75% |
© 2024 Yahoo. Todos os direitos reservados.